Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 36.27 | 36.30 | 35.45 | 35.99 | 67,225 | -0.16(-0.43%) |
May 27, 2021 | 36.06 | 36.50 | 36.01 | 36.15 | 164,033 | +0.41(+1.16%) |
May 26, 2021 | 35.77 | 36.17 | 35.29 | 35.73 | 136,028 | +0.27(+0.75%) |
May 25, 2021 | 36.16 | 36.63 | 35.27 | 35.47 | 143,901 | -0.59(-1.64%) |
May 24, 2021 | 36.08 | 36.20 | 35.80 | 36.06 | 123,522 | +0.19(+0.54%) |
May 21, 2021 | 35.98 | 36.13 | 35.62 | 35.86 | 76,666 | +0.11(+0.31%) |
May 20, 2021 | 36.82 | 36.82 | 35.54 | 35.75 | 106,389 | -1.01(-2.76%) |
May 19, 2021 | 37.06 | 37.14 | 36.52 | 36.77 | 151,391 | -0.82(-2.18%) |
May 18, 2021 | 37.59 | 37.77 | 37.28 | 37.59 | 196,916 | -0.05(-0.12%) |
May 17, 2021 | 38.03 | 38.03 | 37.32 | 37.63 | 110,250 | -0.41(-1.09%) |
May 14, 2021 | 38.25 | 38.32 | 37.80 | 38.05 | 70,763 | +0.08(+0.22%) |
May 13, 2021 | 36.88 | 38.19 | 36.88 | 37.96 | 127,249 | +1.25(+3.41%) |
May 12, 2021 | 37.28 | 37.72 | 36.70 | 36.71 | 142,102 | -0.67(-1.80%) |
May 11, 2021 | 37.29 | 37.67 | 36.67 | 37.38 | 179,211 | -0.64(-1.67%) |
May 10, 2021 | 39.02 | 39.11 | 37.97 | 38.02 | 122,748 | -0.87(-2.23%) |
May 07, 2021 | 38.59 | 38.99 | 38.33 | 38.89 | 93,410 | +0.16(+0.42%) |
May 06, 2021 | 38.12 | 38.95 | 37.91 | 38.72 | 116,001 | +0.49(+1.29%) |
May 05, 2021 | 38.41 | 38.72 | 37.70 | 38.23 | 123,813 | -0.06(-0.17%) |
May 04, 2021 | 38.87 | 38.87 | 37.87 | 38.29 | 143,339 | -0.37(-0.95%) |
May 03, 2021 | 37.99 | 39.17 | 37.99 | 38.66 | 245,269 | +0.73(+1.93%) |
Apr 30, 2021 | 38.51 | 39.30 | 37.13 | 37.93 | 240,357 | -1.35(-3.43%) |
Apr 29, 2021 | 39.42 | 39.76 | 38.74 | 39.27 | 76,347 | +0.02(+0.05%) |
Apr 28, 2021 | 39.80 | 40.10 | 39.13 | 39.26 | 81,876 | -0.45(-1.13%) |
Apr 27, 2021 | 39.41 | 39.81 | 39.09 | 39.70 | 112,108 | +0.24(+0.60%) |
Apr 26, 2021 | 39.90 | 40.03 | 38.71 | 39.47 | 128,001 | -0.10(-0.25%) |
Apr 23, 2021 | 39.23 | 39.85 | 38.87 | 39.57 | 105,067 | +0.63(+1.62%) |
Apr 22, 2021 | 39.29 | 39.76 | 38.94 | 38.94 | 189,869 | -0.16(-0.42%) |
Apr 21, 2021 | 38.01 | 39.22 | 38.01 | 39.10 | 105,923 | +0.98(+2.57%) |
Apr 20, 2021 | 38.31 | 38.46 | 37.64 | 38.12 | 197,756 | -0.29(-0.76%) |
Apr 19, 2021 | 38.59 | 38.80 | 37.92 | 38.41 | 103,592 | -0.23(-0.59%) |
Apr 16, 2021 | 39.44 | 39.55 | 38.54 | 38.64 | 87,829 | -0.46(-1.17%) |
Apr 15, 2021 | 38.55 | 39.14 | 38.09 | 39.10 | 123,522 | +0.74(+1.94%) |
Apr 14, 2021 | 37.68 | 38.61 | 37.68 | 38.36 | 69,470 | +0.73(+1.95%) |
Apr 13, 2021 | 38.17 | 38.17 | 37.29 | 37.62 | 63,025 | -0.45(-1.18%) |
Apr 12, 2021 | 37.94 | 38.09 | 37.50 | 38.07 | 55,479 | +0.32(+0.85%) |
Apr 09, 2021 | 37.50 | 37.76 | 37.12 | 37.75 | 78,882 | +0.36(+0.96%) |
Apr 08, 2021 | 37.53 | 37.64 | 36.82 | 37.40 | 75,500 | +0.07(+0.20%) |
Apr 07, 2021 | 37.85 | 38.38 | 37.01 | 37.32 | 116,744 | -0.70(-1.83%) |
Apr 06, 2021 | 37.84 | 38.53 | 37.84 | 38.02 | 84,677 | +0.25(+0.66%) |
Apr 05, 2021 | 37.65 | 38.11 | 37.15 | 37.77 | 146,019 | +0.06(+0.17%) |
Apr 01, 2021 | 36.41 | 37.72 | 36.18 | 37.71 | 123,506 | +1.46(+4.02%) |
Mar 31, 2021 | 36.23 | 36.82 | 35.89 | 36.25 | 149,010 | -0.06(-0.18%) |
Mar 30, 2021 | 35.63 | 36.50 | 35.52 | 36.31 | 81,534 | +0.80(+2.25%) |
Mar 29, 2021 | 35.57 | 36.63 | 35.46 | 35.52 | 172,659 | -0.42(-1.17%) |
Mar 26, 2021 | 35.76 | 36.63 | 35.19 | 35.94 | 149,255 | +0.65(+1.84%) |
Mar 25, 2021 | 35.19 | 35.65 | 34.38 | 35.29 | 138,928 | -0.05(-0.16%) |
Mar 24, 2021 | 35.79 | 36.71 | 35.30 | 35.34 | 111,916 | -0.22(-0.62%) |
Mar 23, 2021 | 35.99 | 37.05 | 35.31 | 35.56 | 128,835 | -0.83(-2.29%) |
Mar 22, 2021 | 37.01 | 37.01 | 35.77 | 36.40 | 79,408 | -0.66(-1.78%) |
Mar 19, 2021 | 36.63 | 37.58 | 35.79 | 37.06 | 583,928 | +0.12(+0.32%) |
Mar 18, 2021 | 37.15 | 38.11 | 36.58 | 36.94 | 155,892 | -0.25(-0.67%) |
Mar 17, 2021 | 36.89 | 37.18 | 36.52 | 37.18 | 81,927 | +0.16(+0.42%) |
Mar 16, 2021 | 37.51 | 37.51 | 36.43 | 37.03 | 155,065 | -0.76(-2.01%) |
Mar 15, 2021 | 38.16 | 38.39 | 37.41 | 37.79 | 118,091 | -0.83(-2.16%) |
Mar 12, 2021 | 38.52 | 38.96 | 37.62 | 38.62 | 132,453 | +0.33(+0.86%) |
Mar 11, 2021 | 38.79 | 38.91 | 37.78 | 38.29 | 110,202 | -0.41(-1.07%) |
Mar 10, 2021 | 37.46 | 38.84 | 36.92 | 38.71 | 118,224 | +1.34(+3.58%) |
Mar 09, 2021 | 37.99 | 38.07 | 36.87 | 37.37 | 173,235 | -0.55(-1.45%) |
Mar 08, 2021 | 36.51 | 38.09 | 36.24 | 37.92 | 179,633 | +1.70(+4.68%) |
Mar 05, 2021 | 35.00 | 36.31 | 34.80 | 36.22 | 165,730 | +1.79(+5.19%) |
Mar 04, 2021 | 34.61 | 35.11 | 33.68 | 34.43 | 226,610 | +0.00(+0.00%) |
Mar 03, 2021 | 34.12 | 34.90 | 33.62 | 34.43 | 120,799 | +0.53(+1.57%) |
Mar 02, 2021 | 34.32 | 34.32 | 33.41 | 33.90 | 150,298 | -0.19(-0.56%) |