Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 37.63 | 37.69 | 37.32 | 37.64 | 319,554 | +0.18(+0.48%) |
May 27, 2021 | 37.26 | 37.54 | 37.15 | 37.46 | 1,775,787 | +0.35(+0.94%) |
May 26, 2021 | 36.82 | 37.18 | 36.77 | 37.11 | 481,063 | +0.30(+0.82%) |
May 25, 2021 | 37.41 | 37.52 | 36.75 | 36.80 | 535,138 | -0.58(-1.54%) |
May 24, 2021 | 37.41 | 37.49 | 37.27 | 37.38 | 304,640 | +0.03(+0.08%) |
May 21, 2021 | 37.51 | 37.73 | 37.23 | 37.35 | 956,990 | +0.01(+0.03%) |
May 20, 2021 | 37.19 | 37.47 | 37.08 | 37.34 | 383,083 | +0.13(+0.36%) |
May 19, 2021 | 36.95 | 37.23 | 36.56 | 37.21 | 432,465 | -0.11(-0.30%) |
May 18, 2021 | 37.55 | 37.62 | 37.29 | 37.32 | 371,626 | -0.29(-0.78%) |
May 17, 2021 | 37.57 | 37.65 | 37.28 | 37.62 | 1,662,129 | -0.05(-0.13%) |
May 14, 2021 | 37.34 | 37.75 | 37.27 | 37.66 | 468,809 | +0.47(+1.27%) |
May 13, 2021 | 36.35 | 37.33 | 36.35 | 37.19 | 399,970 | +0.79(+2.16%) |
May 12, 2021 | 37.12 | 37.22 | 36.34 | 36.41 | 456,147 | -0.72(-1.94%) |
May 11, 2021 | 37.41 | 37.53 | 37.01 | 37.12 | 511,302 | -0.63(-1.68%) |
May 10, 2021 | 38.25 | 38.41 | 37.74 | 37.76 | 326,527 | -0.39(-1.02%) |
May 07, 2021 | 37.72 | 38.17 | 37.54 | 38.15 | 1,032,652 | +0.26(+0.70%) |
May 06, 2021 | 37.62 | 37.90 | 37.42 | 37.88 | 297,223 | +0.32(+0.86%) |
May 05, 2021 | 37.52 | 37.61 | 37.03 | 37.56 | 448,815 | +0.13(+0.35%) |
May 04, 2021 | 37.30 | 37.47 | 37.09 | 37.43 | 346,776 | +0.05(+0.13%) |
May 03, 2021 | 37.43 | 37.66 | 37.28 | 37.38 | 563,265 | +0.25(+0.66%) |
Apr 30, 2021 | 37.20 | 37.50 | 37.11 | 37.13 | 662,893 | -0.23(-0.61%) |
Apr 29, 2021 | 37.24 | 37.47 | 37.12 | 37.36 | 287,661 | +0.33(+0.89%) |
Apr 28, 2021 | 37.10 | 37.12 | 36.89 | 37.03 | 383,140 | +0.03(+0.08%) |
Apr 27, 2021 | 36.86 | 37.05 | 36.79 | 37.00 | 233,074 | +0.26(+0.72%) |
Apr 26, 2021 | 36.87 | 37.12 | 36.73 | 36.74 | 265,043 | +0.01(+0.03%) |
Apr 23, 2021 | 36.31 | 36.87 | 36.31 | 36.73 | 200,982 | +0.48(+1.33%) |
Apr 22, 2021 | 36.56 | 36.56 | 36.10 | 36.25 | 204,698 | -0.32(-0.88%) |
Apr 21, 2021 | 35.92 | 36.58 | 35.92 | 36.57 | 132,168 | +0.63(+1.76%) |
Apr 20, 2021 | 36.30 | 36.30 | 35.80 | 35.93 | 108,895 | -0.46(-1.27%) |
Apr 19, 2021 | 36.44 | 36.51 | 36.19 | 36.40 | 233,655 | -0.02(-0.05%) |
Apr 16, 2021 | 36.40 | 36.53 | 36.30 | 36.42 | 78,764 | +0.20(+0.55%) |
Apr 15, 2021 | 36.20 | 36.22 | 36.02 | 36.22 | 110,976 | +0.17(+0.47%) |
Apr 14, 2021 | 35.78 | 36.20 | 35.78 | 36.05 | 151,850 | +0.29(+0.82%) |
Apr 13, 2021 | 35.76 | 35.87 | 35.51 | 35.75 | 184,935 | -0.07(-0.18%) |
Apr 12, 2021 | 35.66 | 35.84 | 35.55 | 35.82 | 149,361 | +0.21(+0.58%) |
Apr 09, 2021 | 35.53 | 35.65 | 35.43 | 35.61 | 155,309 | +0.17(+0.48%) |
Apr 08, 2021 | 35.41 | 35.51 | 35.18 | 35.44 | 124,574 | +0.00(+0.00%) |
Apr 07, 2021 | 35.40 | 35.51 | 35.23 | 35.44 | 165,102 | +0.04(+0.11%) |
Apr 06, 2021 | 35.20 | 35.52 | 35.20 | 35.40 | 403,709 | +0.16(+0.46%) |
Apr 05, 2021 | 35.42 | 35.46 | 35.10 | 35.24 | 427,133 | +0.13(+0.38%) |
Apr 01, 2021 | 34.68 | 35.14 | 34.62 | 35.11 | 415,074 | +0.44(+1.28%) |
Mar 31, 2021 | 35.00 | 35.02 | 34.65 | 34.67 | 147,762 | -0.30(-0.87%) |
Mar 30, 2021 | 34.76 | 35.10 | 34.71 | 34.97 | 181,689 | +0.26(+0.76%) |
Mar 29, 2021 | 34.62 | 34.93 | 34.38 | 34.70 | 552,002 | -0.15(-0.43%) |
Mar 26, 2021 | 34.88 | 34.90 | 34.44 | 34.85 | 206,797 | +0.26(+0.77%) |
Mar 25, 2021 | 33.93 | 34.70 | 33.72 | 34.59 | 247,265 | +0.57(+1.67%) |
Mar 24, 2021 | 34.31 | 34.67 | 34.02 | 34.02 | 217,893 | -0.09(-0.28%) |
Mar 23, 2021 | 34.33 | 34.50 | 33.99 | 34.12 | 377,224 | -0.38(-1.10%) |
Mar 22, 2021 | 34.75 | 34.75 | 34.38 | 34.50 | 631,915 | -0.25(-0.73%) |
Mar 19, 2021 | 35.16 | 35.17 | 34.66 | 34.75 | 1,345,394 | -0.50(-1.42%) |
Mar 18, 2021 | 35.37 | 35.84 | 35.14 | 35.25 | 906,302 | -0.05(-0.13%) |
Mar 17, 2021 | 35.20 | 35.29 | 34.88 | 35.29 | 894,826 | +0.20(+0.56%) |
Mar 16, 2021 | 35.34 | 35.36 | 34.87 | 35.10 | 596,421 | -0.41(-1.17%) |
Mar 15, 2021 | 35.34 | 35.52 | 34.96 | 35.51 | 1,135,181 | +0.20(+0.56%) |
Mar 12, 2021 | 35.13 | 35.33 | 35.13 | 35.31 | 391,424 | +0.37(+1.05%) |
Mar 11, 2021 | 34.95 | 35.05 | 34.64 | 34.95 | 341,309 | +0.08(+0.24%) |
Mar 10, 2021 | 34.39 | 35.02 | 34.37 | 34.86 | 574,109 | +0.57(+1.67%) |
Mar 09, 2021 | 34.38 | 34.76 | 34.00 | 34.29 | 298,039 | -0.13(-0.38%) |
Mar 08, 2021 | 34.12 | 34.97 | 34.12 | 34.42 | 506,586 | +0.58(+1.73%) |
Mar 05, 2021 | 33.40 | 33.97 | 32.82 | 33.84 | 498,919 | +0.82(+2.48%) |
Mar 04, 2021 | 33.51 | 33.68 | 32.61 | 33.02 | 558,451 | -0.53(-1.57%) |
Mar 03, 2021 | 33.47 | 34.06 | 33.47 | 33.54 | 268,474 | +0.08(+0.25%) |
Mar 02, 2021 | 33.66 | 33.70 | 33.43 | 33.46 | 297,742 | -0.21(-0.62%) |