Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 36.92 | 36.92 | 36.75 | 36.75 | 9,901 | +0.04(+0.11%) |
May 27, 2021 | 36.51 | 36.71 | 36.26 | 36.71 | 22,916 | +0.29(+0.80%) |
May 26, 2021 | 36.26 | 36.45 | 36.08 | 36.42 | 15,434 | +0.57(+1.59%) |
May 25, 2021 | 36.04 | 36.19 | 35.85 | 35.85 | 41,247 | -0.01(-0.03%) |
May 24, 2021 | 35.51 | 35.89 | 35.51 | 35.86 | 8,638 | +0.57(+1.61%) |
May 21, 2021 | 35.49 | 35.59 | 35.18 | 35.29 | 8,521 | +0.11(+0.30%) |
May 20, 2021 | 35.08 | 35.35 | 34.88 | 35.18 | 11,335 | +0.46(+1.33%) |
May 19, 2021 | 34.27 | 34.76 | 34.14 | 34.72 | 12,622 | -0.29(-0.83%) |
May 18, 2021 | 35.22 | 35.58 | 35.01 | 35.01 | 6,855 | -0.23(-0.66%) |
May 17, 2021 | 35.04 | 35.24 | 34.77 | 35.24 | 12,499 | +0.07(+0.19%) |
May 14, 2021 | 34.41 | 35.30 | 34.41 | 35.17 | 12,124 | +1.01(+2.97%) |
May 13, 2021 | 34.24 | 34.65 | 33.77 | 34.16 | 18,229 | +0.14(+0.40%) |
May 12, 2021 | 34.82 | 35.17 | 33.99 | 34.02 | 27,929 | -1.26(-3.56%) |
May 11, 2021 | 34.52 | 35.50 | 34.04 | 35.28 | 46,871 | -0.31(-0.87%) |
May 10, 2021 | 36.51 | 36.51 | 35.43 | 35.59 | 25,862 | -0.89(-2.44%) |
May 07, 2021 | 36.14 | 36.69 | 36.14 | 36.48 | 12,637 | +0.54(+1.50%) |
May 06, 2021 | 36.21 | 36.21 | 35.31 | 35.94 | 56,884 | -0.44(-1.22%) |
May 05, 2021 | 36.65 | 37.00 | 36.23 | 36.38 | 19,746 | -0.11(-0.29%) |
May 04, 2021 | 36.89 | 36.97 | 36.08 | 36.49 | 32,897 | -0.87(-2.33%) |
May 03, 2021 | 37.81 | 37.91 | 37.35 | 37.35 | 57,439 | -0.21(-0.57%) |
Apr 30, 2021 | 37.89 | 38.03 | 37.57 | 37.57 | 9,735 | -0.52(-1.37%) |
Apr 29, 2021 | 38.68 | 38.68 | 37.73 | 38.09 | 12,859 | -0.32(-0.83%) |
Apr 28, 2021 | 38.49 | 38.70 | 38.28 | 38.41 | 14,894 | -0.29(-0.76%) |
Apr 27, 2021 | 38.84 | 38.84 | 38.57 | 38.70 | 21,254 | -0.13(-0.34%) |
Apr 26, 2021 | 38.16 | 38.83 | 38.16 | 38.83 | 52,111 | +0.62(+1.62%) |
Apr 23, 2021 | 37.65 | 38.34 | 37.65 | 38.21 | 23,304 | +0.61(+1.61%) |
Apr 22, 2021 | 37.81 | 38.35 | 37.46 | 37.61 | 20,866 | -0.19(-0.51%) |
Apr 21, 2021 | 36.82 | 37.80 | 36.82 | 37.80 | 21,564 | +0.87(+2.35%) |
Apr 20, 2021 | 37.53 | 37.65 | 36.73 | 36.93 | 58,230 | -0.68(-1.80%) |
Apr 19, 2021 | 38.04 | 38.18 | 37.52 | 37.61 | 28,593 | -0.57(-1.49%) |
Apr 16, 2021 | 38.40 | 38.45 | 38.00 | 38.18 | 41,533 | -0.05(-0.13%) |
Apr 15, 2021 | 38.25 | 38.33 | 38.05 | 38.22 | 32,070 | +0.19(+0.51%) |
Apr 14, 2021 | 38.15 | 38.62 | 37.99 | 38.03 | 31,358 | -0.10(-0.25%) |
Apr 13, 2021 | 37.82 | 38.13 | 37.76 | 38.13 | 28,728 | +0.44(+1.18%) |
Apr 12, 2021 | 38.12 | 38.12 | 37.65 | 37.68 | 31,657 | -0.43(-1.14%) |
Apr 09, 2021 | 37.85 | 38.12 | 37.75 | 38.12 | 16,468 | +0.17(+0.46%) |
Apr 08, 2021 | 37.79 | 37.94 | 37.56 | 37.94 | 44,256 | +0.54(+1.45%) |
Apr 07, 2021 | 37.72 | 37.79 | 37.35 | 37.40 | 24,671 | -0.32(-0.84%) |
Apr 06, 2021 | 37.63 | 38.00 | 37.63 | 37.72 | 31,893 | -0.02(-0.05%) |
Apr 05, 2021 | 37.90 | 37.90 | 37.50 | 37.74 | 94,502 | +0.36(+0.96%) |
Apr 01, 2021 | 37.24 | 37.58 | 37.24 | 37.38 | 60,383 | +0.41(+1.10%) |
Mar 31, 2021 | 36.34 | 37.17 | 36.34 | 36.98 | 15,219 | +0.87(+2.41%) |
Mar 30, 2021 | 35.64 | 36.41 | 35.50 | 36.11 | 17,301 | +0.36(+1.00%) |
Mar 29, 2021 | 36.28 | 36.59 | 35.69 | 35.75 | 19,696 | -0.65(-1.78%) |
Mar 26, 2021 | 36.28 | 36.57 | 35.74 | 36.40 | 12,946 | +0.31(+0.86%) |
Mar 25, 2021 | 35.25 | 36.19 | 34.86 | 36.09 | 40,732 | +0.25(+0.70%) |
Mar 24, 2021 | 37.16 | 37.16 | 35.84 | 35.84 | 23,822 | -0.74(-2.03%) |
Mar 23, 2021 | 37.74 | 37.74 | 36.55 | 36.58 | 21,961 | -1.08(-2.87%) |
Mar 22, 2021 | 37.65 | 38.02 | 37.53 | 37.66 | 15,529 | +0.21(+0.57%) |
Mar 19, 2021 | 37.12 | 37.72 | 36.75 | 37.45 | 76,787 | +0.26(+0.70%) |
Mar 18, 2021 | 37.95 | 38.36 | 37.04 | 37.19 | 64,959 | -1.45(-3.75%) |
Mar 17, 2021 | 37.90 | 38.65 | 37.18 | 38.64 | 18,822 | +0.50(+1.32%) |
Mar 16, 2021 | 39.04 | 39.04 | 37.81 | 38.14 | 30,392 | -0.57(-1.48%) |
Mar 15, 2021 | 38.43 | 38.78 | 38.15 | 38.71 | 52,383 | +0.41(+1.07%) |
Mar 12, 2021 | 37.81 | 38.30 | 37.55 | 38.30 | 45,906 | +0.00(+0.00%) |
Mar 11, 2021 | 37.45 | 38.30 | 37.45 | 38.30 | 69,951 | +1.18(+3.17%) |
Mar 10, 2021 | 37.24 | 37.57 | 36.86 | 37.12 | 27,471 | +0.38(+1.02%) |
Mar 09, 2021 | 36.25 | 36.95 | 36.00 | 36.75 | 29,862 | +1.45(+4.10%) |
Mar 08, 2021 | 36.27 | 36.55 | 35.24 | 35.30 | 63,196 | -0.69(-1.93%) |
Mar 05, 2021 | 35.83 | 36.09 | 33.99 | 35.99 | 74,922 | +0.41(+1.17%) |
Mar 04, 2021 | 36.47 | 37.13 | 34.87 | 35.58 | 68,862 | -1.16(-3.15%) |
Mar 03, 2021 | 37.84 | 37.97 | 36.70 | 36.74 | 41,966 | -1.14(-3.01%) |
Mar 02, 2021 | 38.84 | 38.84 | 37.81 | 37.88 | 45,984 | -0.72(-1.88%) |