Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 36.46 | 36.68 | 36.25 | 36.32 | 2,581,292 | -0.29(-0.79%) |
May 27, 2021 | 36.57 | 36.89 | 36.37 | 36.61 | 3,733,531 | -0.44(-1.19%) |
May 26, 2021 | 37.14 | 37.20 | 36.80 | 37.05 | 3,629,033 | +0.13(+0.35%) |
May 25, 2021 | 37.92 | 38.02 | 36.91 | 36.92 | 2,678,927 | -1.25(-3.27%) |
May 24, 2021 | 37.92 | 38.30 | 37.73 | 38.17 | 3,007,317 | +0.31(+0.82%) |
May 21, 2021 | 37.92 | 38.10 | 37.80 | 37.86 | 2,299,327 | +0.15(+0.40%) |
May 20, 2021 | 37.40 | 37.86 | 37.13 | 37.71 | 3,105,421 | +0.40(+1.07%) |
May 19, 2021 | 37.54 | 37.77 | 37.08 | 37.31 | 2,525,913 | -1.05(-2.74%) |
May 18, 2021 | 39.26 | 39.42 | 38.29 | 38.36 | 2,906,401 | -0.50(-1.29%) |
May 17, 2021 | 38.13 | 38.89 | 38.10 | 38.86 | 2,436,885 | +0.57(+1.49%) |
May 14, 2021 | 37.88 | 38.39 | 37.87 | 38.29 | 4,479,020 | +1.29(+3.49%) |
May 13, 2021 | 37.00 | 37.52 | 36.48 | 37.00 | 2,950,490 | -0.57(-1.52%) |
May 12, 2021 | 37.48 | 38.33 | 37.46 | 37.57 | 3,333,304 | +0.30(+0.80%) |
May 11, 2021 | 37.24 | 37.86 | 37.08 | 37.27 | 2,884,938 | -0.80(-2.10%) |
May 10, 2021 | 38.79 | 39.02 | 38.01 | 38.07 | 5,061,110 | -0.68(-1.75%) |
May 07, 2021 | 37.81 | 38.77 | 37.69 | 38.75 | 3,251,229 | +0.81(+2.13%) |
May 06, 2021 | 37.70 | 37.98 | 37.23 | 37.94 | 4,656,060 | +0.49(+1.31%) |
May 05, 2021 | 37.12 | 37.49 | 36.54 | 37.45 | 5,565,932 | +1.24(+3.42%) |
May 04, 2021 | 36.77 | 37.01 | 35.99 | 36.21 | 7,648,501 | -0.61(-1.66%) |
May 03, 2021 | 35.96 | 36.83 | 35.82 | 36.82 | 2,328,200 | +1.01(+2.82%) |
Apr 30, 2021 | 36.10 | 36.22 | 35.74 | 35.81 | 3,174,200 | -0.59(-1.62%) |
Apr 29, 2021 | 37.26 | 37.32 | 36.10 | 36.40 | 4,956,826 | -0.52(-1.41%) |
Apr 28, 2021 | 36.25 | 37.01 | 36.25 | 36.92 | 3,582,774 | +0.51(+1.40%) |
Apr 27, 2021 | 36.08 | 36.43 | 35.87 | 36.41 | 3,280,183 | +0.11(+0.30%) |
Apr 26, 2021 | 36.19 | 36.57 | 36.16 | 36.30 | 2,440,485 | +0.28(+0.78%) |
Apr 23, 2021 | 35.84 | 36.08 | 35.72 | 36.02 | 3,672,800 | +0.27(+0.76%) |
Apr 22, 2021 | 36.11 | 36.28 | 35.71 | 35.75 | 2,829,492 | -0.92(-2.51%) |
Apr 21, 2021 | 36.08 | 36.71 | 35.97 | 36.67 | 3,873,043 | +0.38(+1.05%) |
Apr 20, 2021 | 37.00 | 37.00 | 35.94 | 36.29 | 3,349,901 | -1.07(-2.86%) |
Apr 19, 2021 | 37.41 | 37.68 | 37.22 | 37.36 | 1,683,503 | +0.04(+0.11%) |
Apr 16, 2021 | 37.62 | 37.69 | 37.13 | 37.32 | 2,615,800 | -0.21(-0.56%) |
Apr 15, 2021 | 37.66 | 37.79 | 37.35 | 37.53 | 2,093,845 | -0.08(-0.21%) |
Apr 14, 2021 | 36.79 | 37.92 | 36.77 | 37.61 | 3,765,158 | +1.13(+3.10%) |
Apr 13, 2021 | 36.50 | 36.65 | 36.36 | 36.48 | 7,502,589 | -0.08(-0.22%) |
Apr 12, 2021 | 37.04 | 37.26 | 36.41 | 36.56 | 2,347,112 | -0.23(-0.63%) |
Apr 09, 2021 | 36.72 | 36.96 | 36.57 | 36.79 | 2,604,300 | -0.18(-0.49%) |
Apr 08, 2021 | 37.19 | 37.20 | 36.60 | 36.97 | 4,874,639 | -1.02(-2.68%) |
Apr 07, 2021 | 37.48 | 38.24 | 37.48 | 37.99 | 3,836,957 | +0.48(+1.28%) |
Apr 06, 2021 | 37.53 | 38.13 | 37.19 | 37.51 | 2,498,420 | +0.20(+0.54%) |
Apr 05, 2021 | 37.57 | 37.76 | 37.09 | 37.31 | 2,513,594 | -0.15(-0.40%) |
Apr 01, 2021 | 37.15 | 37.52 | 36.92 | 37.46 | 3,916,900 | +0.63(+1.71%) |
Mar 31, 2021 | 37.11 | 37.25 | 36.80 | 36.83 | 3,982,301 | -0.86(-2.28%) |
Mar 30, 2021 | 37.70 | 37.90 | 37.55 | 37.69 | 3,502,250 | -0.52(-1.36%) |
Mar 29, 2021 | 38.03 | 38.48 | 37.79 | 38.21 | 3,984,417 | -0.14(-0.37%) |
Mar 26, 2021 | 38.13 | 38.54 | 37.89 | 38.35 | 5,819,700 | +0.96(+2.57%) |
Mar 25, 2021 | 37.00 | 37.41 | 36.50 | 37.39 | 3,750,553 | -0.60(-1.58%) |
Mar 24, 2021 | 37.56 | 38.33 | 37.55 | 37.99 | 3,886,591 | +0.91(+2.45%) |
Mar 23, 2021 | 37.76 | 38.02 | 36.97 | 37.08 | 3,352,265 | -1.88(-4.83%) |
Mar 22, 2021 | 39.32 | 39.41 | 38.95 | 38.96 | 1,672,371 | -0.64(-1.62%) |
Mar 19, 2021 | 39.30 | 39.85 | 38.80 | 39.60 | 2,348,100 | +0.20(+0.51%) |
Mar 18, 2021 | 40.31 | 40.54 | 39.24 | 39.40 | 3,652,547 | -1.60(-3.90%) |
Mar 17, 2021 | 39.95 | 41.00 | 39.94 | 41.00 | 2,576,658 | +0.28(+0.69%) |
Mar 16, 2021 | 40.75 | 40.84 | 40.10 | 40.72 | 2,139,064 | -0.78(-1.88%) |
Mar 15, 2021 | 41.77 | 41.92 | 40.98 | 41.50 | 2,399,520 | -0.61(-1.45%) |
Mar 12, 2021 | 41.97 | 42.29 | 41.81 | 42.11 | 1,510,700 | +0.39(+0.93%) |
Mar 11, 2021 | 41.90 | 42.26 | 41.65 | 41.72 | 1,825,806 | -0.43(-1.02%) |
Mar 10, 2021 | 41.43 | 42.22 | 41.32 | 42.15 | 2,561,111 | +1.07(+2.60%) |
Mar 09, 2021 | 41.44 | 41.68 | 40.77 | 41.08 | 2,619,954 | -0.21(-0.51%) |
Mar 08, 2021 | 40.88 | 41.61 | 40.44 | 41.29 | 3,092,334 | -0.46(-1.10%) |
Mar 05, 2021 | 41.54 | 41.95 | 40.88 | 41.75 | 4,170,100 | +1.34(+3.32%) |
Mar 04, 2021 | 40.32 | 41.27 | 39.92 | 40.41 | 4,131,199 | +0.55(+1.38%) |
Mar 03, 2021 | 39.50 | 40.56 | 39.50 | 39.86 | 2,480,416 | +0.58(+1.48%) |
Mar 02, 2021 | 38.98 | 39.77 | 38.91 | 39.28 | 2,486,110 | +0.42(+1.08%) |