Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 36.02 | 36.11 | 35.47 | 36.00 | 1,059,381 | -0.03(-0.08%) |
May 27, 2021 | 36.36 | 36.36 | 35.72 | 36.03 | 3,028,953 | +0.18(+0.51%) |
May 26, 2021 | 36.10 | 36.12 | 35.70 | 35.85 | 2,180,629 | +0.10(+0.27%) |
May 25, 2021 | 36.05 | 36.63 | 35.59 | 35.75 | 1,787,308 | -0.23(-0.64%) |
May 24, 2021 | 36.08 | 36.18 | 35.72 | 35.98 | 2,532,374 | +0.28(+0.78%) |
May 21, 2021 | 36.04 | 36.30 | 35.69 | 35.70 | 2,217,923 | -0.06(-0.16%) |
May 20, 2021 | 35.62 | 35.81 | 35.19 | 35.76 | 961,498 | +0.04(+0.11%) |
May 19, 2021 | 35.70 | 35.90 | 35.22 | 35.72 | 1,827,518 | -0.62(-1.69%) |
May 18, 2021 | 37.12 | 37.38 | 36.15 | 36.34 | 3,383,815 | -0.79(-2.12%) |
May 17, 2021 | 36.97 | 37.22 | 36.69 | 37.12 | 2,241,930 | -0.45(-1.20%) |
May 14, 2021 | 36.17 | 37.72 | 36.11 | 37.58 | 1,744,382 | +1.79(+4.99%) |
May 13, 2021 | 35.04 | 36.07 | 35.04 | 35.79 | 2,693,454 | +0.91(+2.62%) |
May 12, 2021 | 35.50 | 35.80 | 34.78 | 34.88 | 3,177,549 | -0.61(-1.71%) |
May 11, 2021 | 35.64 | 36.42 | 34.97 | 35.48 | 2,466,698 | -0.67(-1.86%) |
May 10, 2021 | 36.53 | 36.73 | 35.99 | 36.15 | 1,546,176 | -0.45(-1.23%) |
May 07, 2021 | 36.42 | 37.18 | 36.23 | 36.60 | 1,141,901 | +0.23(+0.63%) |
May 06, 2021 | 36.53 | 36.57 | 35.67 | 36.37 | 869,343 | -0.08(-0.21%) |
May 05, 2021 | 36.67 | 37.02 | 36.14 | 36.45 | 1,530,850 | -0.40(-1.10%) |
May 04, 2021 | 37.68 | 37.96 | 36.66 | 36.85 | 948,426 | -0.93(-2.47%) |
May 03, 2021 | 37.51 | 38.25 | 37.51 | 37.79 | 3,831,145 | +0.43(+1.16%) |
Apr 30, 2021 | 37.71 | 37.83 | 36.90 | 37.35 | 884,795 | -0.47(-1.24%) |
Apr 29, 2021 | 39.06 | 39.11 | 37.62 | 37.83 | 1,377,014 | -0.64(-1.67%) |
Apr 28, 2021 | 38.46 | 38.86 | 38.16 | 38.47 | 803,299 | +0.15(+0.40%) |
Apr 27, 2021 | 38.30 | 38.71 | 38.07 | 38.32 | 3,472,218 | +0.02(+0.05%) |
Apr 26, 2021 | 38.28 | 38.65 | 37.94 | 38.30 | 3,209,099 | +0.33(+0.86%) |
Apr 23, 2021 | 38.02 | 38.13 | 37.43 | 37.97 | 1,013,514 | +0.35(+0.92%) |
Apr 22, 2021 | 37.70 | 38.23 | 37.49 | 37.62 | 3,346,817 | -0.09(-0.23%) |
Apr 21, 2021 | 36.65 | 37.83 | 36.34 | 37.71 | 764,551 | +0.89(+2.43%) |
Apr 20, 2021 | 37.74 | 37.96 | 36.50 | 36.82 | 1,404,375 | -1.14(-3.01%) |
Apr 19, 2021 | 38.05 | 38.24 | 37.67 | 37.96 | 1,157,037 | -0.13(-0.35%) |
Apr 16, 2021 | 38.06 | 38.37 | 37.76 | 38.09 | 1,600,187 | +0.36(+0.94%) |
Apr 15, 2021 | 37.82 | 38.10 | 37.37 | 37.74 | 728,139 | -0.15(-0.41%) |
Apr 14, 2021 | 37.78 | 38.58 | 37.77 | 37.89 | 1,894,376 | +0.16(+0.43%) |
Apr 13, 2021 | 37.69 | 37.89 | 37.16 | 37.73 | 949,217 | -0.19(-0.51%) |
Apr 12, 2021 | 37.43 | 38.10 | 37.43 | 37.92 | 1,377,011 | +0.55(+1.47%) |
Apr 09, 2021 | 37.09 | 37.38 | 36.88 | 37.37 | 1,142,752 | +0.17(+0.47%) |
Apr 08, 2021 | 37.71 | 37.84 | 36.89 | 37.20 | 2,209,208 | -0.56(-1.48%) |
Apr 07, 2021 | 37.33 | 37.76 | 37.26 | 37.76 | 1,042,490 | +0.49(+1.32%) |
Apr 06, 2021 | 37.26 | 37.65 | 37.17 | 37.27 | 1,753,051 | +0.24(+0.65%) |
Apr 05, 2021 | 37.14 | 37.55 | 36.91 | 37.03 | 2,183,563 | +0.27(+0.73%) |
Apr 01, 2021 | 36.40 | 37.03 | 36.06 | 36.76 | 1,273,968 | +0.45(+1.24%) |
Mar 31, 2021 | 36.79 | 37.24 | 36.31 | 36.31 | 1,557,697 | -0.51(-1.38%) |
Mar 30, 2021 | 36.34 | 37.19 | 35.89 | 36.82 | 1,596,781 | +0.54(+1.48%) |
Mar 29, 2021 | 37.04 | 37.48 | 36.03 | 36.28 | 2,091,727 | -1.11(-2.96%) |
Mar 26, 2021 | 38.20 | 38.31 | 36.73 | 37.38 | 1,576,670 | -0.41(-1.09%) |
Mar 25, 2021 | 36.35 | 38.06 | 35.70 | 37.80 | 1,995,417 | +1.21(+3.31%) |
Mar 24, 2021 | 36.46 | 37.93 | 36.44 | 36.59 | 3,632,325 | +0.58(+1.60%) |
Mar 23, 2021 | 37.22 | 37.55 | 35.65 | 36.01 | 2,442,513 | -1.44(-3.85%) |
Mar 22, 2021 | 37.44 | 37.65 | 36.55 | 37.45 | 1,937,965 | -0.13(-0.36%) |
Mar 19, 2021 | 38.54 | 38.74 | 37.36 | 37.59 | 1,860,017 | -1.12(-2.90%) |
Mar 18, 2021 | 38.77 | 40.03 | 38.33 | 38.71 | 2,976,302 | -0.35(-0.89%) |
Mar 17, 2021 | 39.91 | 40.04 | 38.67 | 39.06 | 2,719,028 | -0.91(-2.28%) |
Mar 16, 2021 | 40.35 | 40.49 | 39.61 | 39.97 | 10,403,971 | -0.62(-1.52%) |
Mar 15, 2021 | 40.94 | 41.44 | 39.99 | 40.58 | 1,194,528 | -0.09(-0.21%) |
Mar 12, 2021 | 40.20 | 40.84 | 39.80 | 40.67 | 1,624,952 | +0.66(+1.66%) |
Mar 11, 2021 | 39.81 | 40.50 | 39.37 | 40.01 | 3,194,042 | +0.25(+0.63%) |
Mar 10, 2021 | 40.35 | 40.81 | 39.40 | 39.76 | 1,586,656 | -0.42(-1.05%) |
Mar 09, 2021 | 40.82 | 41.06 | 40.01 | 40.18 | 2,066,865 | -0.37(-0.92%) |
Mar 08, 2021 | 40.23 | 41.17 | 39.56 | 40.55 | 2,584,055 | +0.92(+2.33%) |
Mar 05, 2021 | 39.57 | 40.06 | 37.57 | 39.63 | 4,495,050 | +0.59(+1.50%) |
Mar 04, 2021 | 39.07 | 39.69 | 37.84 | 39.05 | 2,174,670 | +0.00(+0.00%) |
Mar 03, 2021 | 37.34 | 40.16 | 37.34 | 39.05 | 4,568,715 | +1.76(+4.72%) |
Mar 02, 2021 | 37.13 | 37.85 | 36.79 | 37.29 | 978,875 | +0.19(+0.52%) |