Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 38.02 | 38.20 | 38.01 | 38.10 | 155,727 | -0.24(-0.62%) |
May 27, 2021 | 38.30 | 38.54 | 38.23 | 38.34 | 205,951 | -0.18(-0.47%) |
May 26, 2021 | 38.72 | 38.72 | 38.37 | 38.52 | 279,000 | +0.11(+0.30%) |
May 25, 2021 | 38.39 | 38.54 | 38.34 | 38.40 | 98,682 | -0.23(-0.59%) |
May 24, 2021 | 38.76 | 38.76 | 38.53 | 38.63 | 122,831 | +0.26(+0.67%) |
May 21, 2021 | 38.50 | 38.68 | 38.34 | 38.37 | 97,916 | -0.17(-0.44%) |
May 20, 2021 | 38.27 | 38.60 | 38.23 | 38.54 | 179,467 | +0.79(+2.10%) |
May 19, 2021 | 37.74 | 37.81 | 37.50 | 37.75 | 325,265 | +0.06(+0.15%) |
May 18, 2021 | 37.99 | 38.09 | 37.64 | 37.69 | 287,701 | -0.26(-0.69%) |
May 17, 2021 | 38.05 | 38.19 | 37.88 | 37.95 | 132,359 | +0.16(+0.42%) |
May 14, 2021 | 37.84 | 37.94 | 37.71 | 37.80 | 330,825 | +0.20(+0.52%) |
May 13, 2021 | 37.44 | 37.65 | 37.37 | 37.60 | 226,735 | +1.02(+2.80%) |
May 12, 2021 | 37.00 | 37.15 | 36.54 | 36.58 | 383,891 | +0.05(+0.13%) |
May 11, 2021 | 36.47 | 36.67 | 36.35 | 36.53 | 303,277 | -0.18(-0.48%) |
May 10, 2021 | 36.56 | 36.91 | 36.49 | 36.71 | 342,012 | +0.00(+0.00%) |
May 07, 2021 | 36.50 | 36.76 | 36.50 | 36.71 | 174,943 | +0.56(+1.55%) |
May 06, 2021 | 35.91 | 36.18 | 35.90 | 36.15 | 412,404 | -0.75(-2.05%) |
May 05, 2021 | 37.02 | 37.18 | 36.83 | 36.90 | 212,167 | -0.41(-1.10%) |
May 04, 2021 | 37.24 | 37.32 | 37.05 | 37.31 | 191,916 | -0.24(-0.64%) |
May 03, 2021 | 37.39 | 37.58 | 37.36 | 37.55 | 269,451 | +0.39(+1.05%) |
Apr 30, 2021 | 37.38 | 37.41 | 36.99 | 37.16 | 308,491 | +0.22(+0.61%) |
Apr 29, 2021 | 36.86 | 36.95 | 36.62 | 36.94 | 165,480 | +0.48(+1.33%) |
Apr 28, 2021 | 36.57 | 36.66 | 36.42 | 36.45 | 371,891 | -0.22(-0.61%) |
Apr 27, 2021 | 36.74 | 36.81 | 36.59 | 36.68 | 377,521 | +0.08(+0.23%) |
Apr 26, 2021 | 36.59 | 36.72 | 36.45 | 36.59 | 153,141 | -0.14(-0.38%) |
Apr 23, 2021 | 36.51 | 36.76 | 36.34 | 36.73 | 137,822 | +0.07(+0.20%) |
Apr 22, 2021 | 36.73 | 36.87 | 36.56 | 36.66 | 191,829 | +0.13(+0.36%) |
Apr 21, 2021 | 36.15 | 36.55 | 36.15 | 36.53 | 162,383 | +0.66(+1.84%) |
Apr 20, 2021 | 35.89 | 36.00 | 35.80 | 35.87 | 171,281 | -0.09(-0.26%) |
Apr 19, 2021 | 36.06 | 36.06 | 35.82 | 35.96 | 185,869 | +0.44(+1.23%) |
Apr 16, 2021 | 35.22 | 35.54 | 35.22 | 35.52 | 209,417 | +0.20(+0.55%) |
Apr 15, 2021 | 35.09 | 35.36 | 35.09 | 35.33 | 263,177 | +0.22(+0.64%) |
Apr 14, 2021 | 35.31 | 35.34 | 35.07 | 35.10 | 173,988 | -0.15(-0.42%) |
Apr 13, 2021 | 35.31 | 35.49 | 35.12 | 35.25 | 234,256 | -0.30(-0.84%) |
Apr 12, 2021 | 35.20 | 35.59 | 35.18 | 35.55 | 371,166 | +0.52(+1.49%) |
Apr 09, 2021 | 34.95 | 35.09 | 34.84 | 35.03 | 562,347 | +0.07(+0.21%) |
Apr 08, 2021 | 34.99 | 35.13 | 34.77 | 34.95 | 196,230 | +0.34(+1.00%) |
Apr 07, 2021 | 34.81 | 34.87 | 34.52 | 34.61 | 277,090 | +0.09(+0.27%) |
Apr 06, 2021 | 34.93 | 34.95 | 34.51 | 34.52 | 280,745 | +0.10(+0.30%) |
Apr 05, 2021 | 34.22 | 34.53 | 34.22 | 34.41 | 194,557 | +0.22(+0.65%) |
Apr 01, 2021 | 34.32 | 34.48 | 34.19 | 34.19 | 264,482 | -0.17(-0.49%) |
Mar 31, 2021 | 34.30 | 34.53 | 34.25 | 34.36 | 187,372 | -0.05(-0.14%) |
Mar 30, 2021 | 34.76 | 34.79 | 34.39 | 34.41 | 158,633 | -0.51(-1.47%) |
Mar 29, 2021 | 34.90 | 35.16 | 34.88 | 34.92 | 306,761 | -0.09(-0.27%) |
Mar 26, 2021 | 34.91 | 35.01 | 34.65 | 35.01 | 260,511 | +0.68(+1.98%) |
Mar 25, 2021 | 34.19 | 34.39 | 34.04 | 34.33 | 331,432 | +0.21(+0.63%) |
Mar 24, 2021 | 33.88 | 34.13 | 33.79 | 34.12 | 769,892 | -0.09(-0.27%) |
Mar 23, 2021 | 34.26 | 34.35 | 34.10 | 34.21 | 305,277 | +0.07(+0.19%) |
Mar 22, 2021 | 34.18 | 34.22 | 34.04 | 34.14 | 230,384 | -0.07(-0.22%) |
Mar 19, 2021 | 34.00 | 34.36 | 33.97 | 34.22 | 347,133 | +0.23(+0.69%) |
Mar 18, 2021 | 34.13 | 34.35 | 33.96 | 33.99 | 192,372 | -0.12(-0.36%) |
Mar 17, 2021 | 33.66 | 34.11 | 33.44 | 34.11 | 633,243 | +0.16(+0.47%) |
Mar 16, 2021 | 33.99 | 34.24 | 33.95 | 33.95 | 451,174 | +0.11(+0.33%) |
Mar 15, 2021 | 33.75 | 33.92 | 33.65 | 33.84 | 552,306 | -0.19(-0.55%) |
Mar 12, 2021 | 33.74 | 34.02 | 33.70 | 34.02 | 593,798 | -0.08(-0.25%) |
Mar 11, 2021 | 33.88 | 34.25 | 33.86 | 34.11 | 806,044 | +0.39(+1.16%) |
Mar 10, 2021 | 33.87 | 33.93 | 33.50 | 33.72 | 770,894 | +0.84(+2.55%) |
Mar 09, 2021 | 33.04 | 33.16 | 32.83 | 32.88 | 187,530 | +0.55(+1.70%) |
Mar 08, 2021 | 32.19 | 32.75 | 32.09 | 32.33 | 273,281 | +0.10(+0.32%) |
Mar 05, 2021 | 31.87 | 32.26 | 31.72 | 32.23 | 372,358 | +0.20(+0.64%) |
Mar 04, 2021 | 32.26 | 32.47 | 31.85 | 32.02 | 335,429 | -0.34(-1.04%) |
Mar 03, 2021 | 32.71 | 32.72 | 32.23 | 32.36 | 280,745 | -0.57(-1.73%) |
Mar 02, 2021 | 32.91 | 33.04 | 32.69 | 32.92 | 301,410 | +0.28(+0.86%) |