Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 37.44 | 37.45 | 37.39 | 37.39 | 5,572 | -0.03(-0.09%) |
May 27, 2021 | 37.39 | 37.42 | 37.35 | 37.42 | 3,264 | +0.10(+0.26%) |
May 26, 2021 | 37.34 | 37.34 | 37.29 | 37.33 | 3,879 | +0.06(+0.16%) |
May 25, 2021 | 37.34 | 37.37 | 37.27 | 37.27 | 675 | -0.14(-0.39%) |
May 24, 2021 | 37.32 | 37.51 | 37.32 | 37.41 | 1,270 | +0.35(+0.94%) |
May 21, 2021 | 37.24 | 37.37 | 37.06 | 37.06 | 8,521 | -0.02(-0.07%) |
May 20, 2021 | 37.04 | 37.10 | 37.03 | 37.09 | 4,134 | +0.36(+0.97%) |
May 19, 2021 | 36.40 | 36.73 | 36.34 | 36.73 | 2,620 | -0.17(-0.45%) |
May 18, 2021 | 37.15 | 37.18 | 36.89 | 36.89 | 10,855 | -0.35(-0.94%) |
May 17, 2021 | 37.09 | 37.25 | 37.08 | 37.25 | 1,772 | -0.03(-0.07%) |
May 14, 2021 | 37.04 | 37.29 | 37.04 | 37.27 | 1,134 | +0.57(+1.54%) |
May 13, 2021 | 36.71 | 36.71 | 36.71 | 36.71 | 54 | +0.51(+1.41%) |
May 12, 2021 | 36.59 | 36.61 | 36.20 | 36.20 | 3,181 | -0.77(-2.10%) |
May 11, 2021 | 36.86 | 37.00 | 36.85 | 36.97 | 5,342 | -0.51(-1.36%) |
May 10, 2021 | 37.74 | 37.80 | 37.48 | 37.48 | 1,465 | -0.31(-0.81%) |
May 07, 2021 | 37.74 | 37.81 | 37.70 | 37.79 | 2,977 | +0.39(+1.04%) |
May 06, 2021 | 37.41 | 37.41 | 37.13 | 37.40 | 5,153 | +0.29(+0.78%) |
May 05, 2021 | 37.20 | 37.23 | 37.11 | 37.11 | 8,497 | +0.12(+0.31%) |
May 04, 2021 | 36.77 | 36.99 | 36.77 | 36.99 | 467 | -0.16(-0.43%) |
May 03, 2021 | 37.15 | 37.20 | 37.15 | 37.15 | 2,895 | +0.26(+0.71%) |
Apr 30, 2021 | 37.03 | 37.03 | 36.89 | 36.89 | 1,464 | -0.39(-1.05%) |
Apr 29, 2021 | 37.12 | 37.31 | 37.08 | 37.28 | 3,679 | +0.37(+1.01%) |
Apr 28, 2021 | 36.98 | 36.98 | 36.91 | 36.91 | 1,425 | -0.00(-0.01%) |
Apr 27, 2021 | 36.80 | 36.91 | 36.80 | 36.91 | 3,730 | +0.07(+0.20%) |
Apr 26, 2021 | 36.92 | 36.93 | 36.84 | 36.84 | 8,479 | -0.02(-0.05%) |
Apr 23, 2021 | 36.69 | 36.87 | 36.69 | 36.86 | 1,882 | +0.33(+0.89%) |
Apr 22, 2021 | 36.78 | 36.88 | 36.53 | 36.53 | 8,672 | -0.34(-0.92%) |
Apr 21, 2021 | 36.76 | 36.87 | 36.74 | 36.87 | 1,631 | +0.35(+0.96%) |
Apr 20, 2021 | 36.73 | 36.73 | 36.40 | 36.52 | 2,463 | -0.26(-0.71%) |
Apr 19, 2021 | 36.78 | 36.81 | 36.72 | 36.78 | 2,277 | -0.20(-0.55%) |
Apr 16, 2021 | 36.93 | 37.00 | 36.93 | 36.98 | 4,602 | +0.14(+0.37%) |
Apr 15, 2021 | 36.81 | 36.87 | 36.77 | 36.85 | 6,498 | +0.38(+1.05%) |
Apr 14, 2021 | 36.65 | 36.65 | 36.47 | 36.47 | 2,711 | -0.06(-0.16%) |
Apr 13, 2021 | 36.43 | 36.52 | 36.42 | 36.52 | 1,693 | -0.01(-0.02%) |
Apr 12, 2021 | 36.52 | 36.53 | 36.52 | 36.53 | 1,136 | -0.08(-0.22%) |
Apr 09, 2021 | 36.33 | 36.61 | 36.32 | 36.61 | 941 | +0.28(+0.77%) |
Apr 08, 2021 | 36.18 | 36.33 | 36.18 | 36.33 | 2,142 | +0.10(+0.29%) |
Apr 07, 2021 | 36.15 | 36.23 | 36.15 | 36.23 | 389 | +0.05(+0.14%) |
Apr 06, 2021 | 36.33 | 36.33 | 36.15 | 36.18 | 3,273 | -0.11(-0.31%) |
Apr 05, 2021 | 36.29 | 36.29 | 36.29 | 36.29 | 232 | +0.52(+1.46%) |
Apr 01, 2021 | 35.66 | 35.77 | 35.66 | 35.77 | 3,451 | +0.42(+1.20%) |
Mar 31, 2021 | 35.37 | 35.58 | 35.35 | 35.35 | 3,566 | +0.08(+0.23%) |
Mar 30, 2021 | 35.36 | 35.36 | 35.26 | 35.26 | 285 | -0.18(-0.50%) |
Mar 29, 2021 | 35.31 | 35.44 | 35.31 | 35.44 | 739 | +0.06(+0.17%) |
Mar 26, 2021 | 35.01 | 35.38 | 34.90 | 35.38 | 5,125 | +0.66(+1.89%) |
Mar 25, 2021 | 34.30 | 34.73 | 34.30 | 34.72 | 3,521 | +0.26(+0.75%) |
Mar 24, 2021 | 34.73 | 34.73 | 34.46 | 34.46 | 426 | -0.04(-0.12%) |
Mar 23, 2021 | 34.51 | 34.51 | 34.51 | 34.51 | 164 | -0.41(-1.16%) |
Mar 22, 2021 | 34.97 | 34.97 | 34.91 | 34.91 | 230 | +0.13(+0.37%) |
Mar 19, 2021 | 34.80 | 34.88 | 34.55 | 34.78 | 35,876 | +0.03(+0.09%) |
Mar 18, 2021 | 35.07 | 35.11 | 34.75 | 34.75 | 923 | -0.49(-1.38%) |
Mar 17, 2021 | 34.96 | 35.24 | 34.96 | 35.24 | 1,418 | +0.08(+0.22%) |
Mar 16, 2021 | 35.30 | 35.30 | 35.16 | 35.16 | 216 | -0.04(-0.12%) |
Mar 15, 2021 | 35.04 | 35.20 | 35.04 | 35.20 | 384 | +0.22(+0.64%) |
Mar 12, 2021 | 34.85 | 34.98 | 34.85 | 34.98 | 209 | +0.05(+0.15%) |
Mar 11, 2021 | 34.77 | 35.10 | 34.77 | 34.93 | 2,082 | +0.31(+0.91%) |
Mar 10, 2021 | 34.66 | 34.66 | 34.61 | 34.61 | 917 | +0.22(+0.63%) |
Mar 09, 2021 | 34.35 | 34.62 | 34.30 | 34.39 | 3,048 | +0.38(+1.11%) |
Mar 08, 2021 | 34.05 | 34.31 | 34.01 | 34.02 | 1,767 | -0.05(-0.15%) |
Mar 05, 2021 | 33.59 | 34.07 | 33.31 | 34.07 | 1,889 | +0.88(+2.66%) |
Mar 04, 2021 | 33.54 | 33.60 | 32.88 | 33.19 | 1,058 | -0.54(-1.60%) |
Mar 03, 2021 | 33.96 | 34.01 | 33.73 | 33.73 | 6,870 | -0.31(-0.91%) |
Mar 02, 2021 | 34.10 | 34.25 | 34.04 | 34.04 | 2,317 | -0.19(-0.56%) |