Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 37.86 | 38.21 | 37.81 | 37.90 | 1,555,811 | +0.04(+0.10%) |
May 27, 2021 | 37.99 | 38.25 | 37.82 | 37.87 | 2,043,929 | -0.73(-1.89%) |
May 26, 2021 | 38.65 | 38.71 | 38.51 | 38.60 | 1,686,275 | -0.02(-0.05%) |
May 25, 2021 | 38.95 | 38.99 | 38.60 | 38.61 | 2,346,319 | -0.63(-1.62%) |
May 24, 2021 | 39.21 | 39.50 | 39.20 | 39.25 | 1,051,717 | +0.19(+0.49%) |
May 21, 2021 | 39.15 | 39.21 | 38.97 | 39.06 | 1,717,929 | +0.23(+0.58%) |
May 20, 2021 | 38.48 | 39.01 | 38.44 | 38.83 | 1,472,541 | +0.37(+0.97%) |
May 19, 2021 | 38.27 | 38.57 | 38.11 | 38.46 | 2,492,956 | +0.20(+0.51%) |
May 18, 2021 | 38.44 | 38.57 | 38.25 | 38.26 | 2,054,828 | -0.45(-1.17%) |
May 17, 2021 | 38.36 | 38.78 | 38.36 | 38.71 | 1,958,777 | +0.71(+1.87%) |
May 14, 2021 | 37.95 | 38.18 | 37.95 | 38.00 | 1,653,123 | +0.10(+0.27%) |
May 13, 2021 | 37.40 | 37.94 | 37.24 | 37.90 | 2,685,840 | +0.41(+1.09%) |
May 12, 2021 | 37.08 | 37.56 | 37.04 | 37.49 | 3,701,757 | +0.68(+1.85%) |
May 11, 2021 | 36.32 | 36.91 | 36.24 | 36.81 | 2,323,488 | +0.16(+0.45%) |
May 10, 2021 | 36.74 | 36.83 | 36.53 | 36.65 | 2,001,862 | +0.30(+0.82%) |
May 07, 2021 | 36.05 | 36.40 | 36.05 | 36.35 | 1,553,255 | +0.70(+1.97%) |
May 06, 2021 | 35.47 | 35.66 | 35.32 | 35.65 | 1,620,374 | +0.06(+0.18%) |
May 05, 2021 | 35.55 | 35.77 | 35.38 | 35.58 | 3,099,566 | -0.03(-0.08%) |
May 04, 2021 | 35.62 | 35.78 | 35.39 | 35.61 | 2,378,577 | -0.58(-1.61%) |
May 03, 2021 | 36.07 | 36.26 | 35.98 | 36.19 | 3,040,768 | +0.67(+1.88%) |
Apr 30, 2021 | 35.55 | 35.85 | 35.50 | 35.53 | 1,677,134 | -0.14(-0.39%) |
Apr 29, 2021 | 35.59 | 35.70 | 35.42 | 35.67 | 1,256,914 | +0.06(+0.16%) |
Apr 28, 2021 | 35.36 | 35.65 | 35.32 | 35.61 | 1,163,130 | +0.21(+0.60%) |
Apr 27, 2021 | 35.39 | 35.44 | 35.19 | 35.40 | 2,073,181 | -0.20(-0.57%) |
Apr 26, 2021 | 35.43 | 35.64 | 35.23 | 35.60 | 1,307,141 | +0.02(+0.05%) |
Apr 23, 2021 | 35.57 | 35.62 | 35.38 | 35.58 | 1,109,902 | -0.04(-0.12%) |
Apr 22, 2021 | 35.64 | 35.79 | 35.48 | 35.62 | 1,364,326 | -0.04(-0.11%) |
Apr 21, 2021 | 35.34 | 35.73 | 35.24 | 35.66 | 1,501,178 | +0.46(+1.30%) |
Apr 20, 2021 | 35.03 | 35.26 | 34.95 | 35.20 | 1,429,180 | +0.28(+0.80%) |
Apr 19, 2021 | 34.95 | 34.98 | 34.78 | 34.93 | 1,551,958 | +0.25(+0.73%) |
Apr 16, 2021 | 34.68 | 34.79 | 34.55 | 34.67 | 2,748,944 | +0.32(+0.92%) |
Apr 15, 2021 | 34.20 | 34.54 | 34.20 | 34.35 | 2,023,510 | +0.46(+1.36%) |
Apr 14, 2021 | 34.21 | 34.23 | 33.74 | 33.89 | 1,991,044 | -0.11(-0.31%) |
Apr 13, 2021 | 33.88 | 34.06 | 33.77 | 34.00 | 1,693,483 | +0.63(+1.89%) |
Apr 12, 2021 | 33.38 | 33.50 | 33.29 | 33.37 | 1,194,552 | -0.32(-0.94%) |
Apr 09, 2021 | 33.64 | 33.73 | 33.48 | 33.69 | 1,875,093 | +0.42(+1.26%) |
Apr 08, 2021 | 33.14 | 33.34 | 33.12 | 33.27 | 1,853,453 | +0.65(+2.00%) |
Apr 07, 2021 | 32.88 | 32.91 | 32.44 | 32.61 | 1,681,212 | -0.07(-0.21%) |
Apr 06, 2021 | 32.80 | 32.91 | 32.65 | 32.68 | 1,275,440 | -0.14(-0.44%) |
Apr 05, 2021 | 32.48 | 32.83 | 32.45 | 32.83 | 1,186,977 | +0.32(+0.99%) |
Apr 01, 2021 | 32.73 | 32.91 | 32.39 | 32.50 | 1,007,696 | +0.12(+0.36%) |
Mar 31, 2021 | 32.96 | 32.96 | 32.34 | 32.39 | 2,143,441 | -0.24(-0.74%) |
Mar 30, 2021 | 32.69 | 32.72 | 32.44 | 32.63 | 1,585,101 | -0.25(-0.75%) |
Mar 29, 2021 | 32.64 | 33.04 | 32.60 | 32.87 | 1,667,395 | +0.31(+0.96%) |
Mar 26, 2021 | 32.20 | 32.56 | 31.99 | 32.56 | 1,724,386 | +0.60(+1.88%) |
Mar 25, 2021 | 31.98 | 32.07 | 31.66 | 31.96 | 1,503,846 | +0.18(+0.58%) |
Mar 24, 2021 | 32.36 | 32.38 | 31.70 | 31.78 | 3,088,417 | -0.44(-1.37%) |
Mar 23, 2021 | 32.87 | 33.04 | 32.11 | 32.22 | 2,707,915 | -1.45(-4.31%) |
Mar 22, 2021 | 33.57 | 33.90 | 33.57 | 33.67 | 1,650,317 | +0.33(+1.00%) |
Mar 19, 2021 | 33.57 | 33.67 | 33.31 | 33.33 | 1,677,377 | -0.27(-0.79%) |
Mar 18, 2021 | 33.52 | 33.86 | 33.46 | 33.60 | 1,535,405 | -0.41(-1.21%) |
Mar 17, 2021 | 33.88 | 34.10 | 33.69 | 34.01 | 1,111,555 | -0.41(-1.20%) |
Mar 16, 2021 | 34.16 | 34.49 | 34.16 | 34.42 | 1,105,984 | +0.27(+0.78%) |
Mar 15, 2021 | 33.82 | 34.16 | 33.76 | 34.16 | 1,291,164 | +0.51(+1.52%) |
Mar 12, 2021 | 33.64 | 33.67 | 33.42 | 33.65 | 1,497,989 | -0.41(-1.20%) |
Mar 11, 2021 | 34.07 | 34.20 | 33.88 | 34.05 | 1,356,373 | +0.07(+0.20%) |
Mar 10, 2021 | 34.25 | 34.27 | 33.91 | 33.99 | 1,737,161 | +0.48(+1.43%) |
Mar 09, 2021 | 33.43 | 33.77 | 33.42 | 33.51 | 3,105,015 | +0.90(+2.75%) |
Mar 08, 2021 | 32.71 | 33.07 | 32.59 | 32.61 | 2,250,769 | -0.37(-1.12%) |
Mar 05, 2021 | 32.81 | 33.06 | 32.18 | 32.98 | 2,791,689 | +0.18(+0.56%) |
Mar 04, 2021 | 33.17 | 33.49 | 32.49 | 32.80 | 3,673,186 | -1.06(-3.13%) |
Mar 03, 2021 | 33.97 | 34.03 | 33.63 | 33.86 | 1,586,968 | -0.58(-1.68%) |
Mar 02, 2021 | 34.51 | 34.59 | 34.30 | 34.44 | 1,039,737 | -0.07(-0.21%) |