Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 36.70 | 36.70 | 36.38 | 36.59 | 1,996,002 | +0.08(+0.22%) |
May 27, 2021 | 36.55 | 36.67 | 36.44 | 36.51 | 1,915,690 | +0.19(+0.53%) |
May 26, 2021 | 36.19 | 36.34 | 36.03 | 36.32 | 1,705,319 | +0.21(+0.58%) |
May 25, 2021 | 36.69 | 36.69 | 36.05 | 36.11 | 2,296,793 | -0.53(-1.44%) |
May 24, 2021 | 36.62 | 36.75 | 36.42 | 36.64 | 1,331,317 | +0.21(+0.58%) |
May 21, 2021 | 36.43 | 36.62 | 36.26 | 36.43 | 2,443,373 | +0.17(+0.46%) |
May 20, 2021 | 36.25 | 36.40 | 35.97 | 36.26 | 2,153,349 | +0.03(+0.07%) |
May 19, 2021 | 36.18 | 36.23 | 35.64 | 36.23 | 2,393,089 | -0.35(-0.96%) |
May 18, 2021 | 36.94 | 36.94 | 36.57 | 36.58 | 5,510,311 | -0.40(-1.07%) |
May 17, 2021 | 36.73 | 37.01 | 36.65 | 36.98 | 5,001,426 | +0.24(+0.65%) |
May 14, 2021 | 36.34 | 36.81 | 36.34 | 36.74 | 6,714,240 | +0.60(+1.65%) |
May 13, 2021 | 35.52 | 36.30 | 35.42 | 36.14 | 6,854,557 | +0.59(+1.66%) |
May 12, 2021 | 36.31 | 36.39 | 35.50 | 35.56 | 7,900,826 | -0.68(-1.87%) |
May 11, 2021 | 36.43 | 36.62 | 36.00 | 36.23 | 2,195,940 | -0.55(-1.50%) |
May 10, 2021 | 36.94 | 37.27 | 36.77 | 36.79 | 2,353,915 | +0.11(+0.29%) |
May 07, 2021 | 36.23 | 36.70 | 36.08 | 36.68 | 1,678,414 | +0.26(+0.72%) |
May 06, 2021 | 36.02 | 36.42 | 35.78 | 36.42 | 1,709,257 | +0.48(+1.34%) |
May 05, 2021 | 35.95 | 35.96 | 35.61 | 35.93 | 1,422,449 | +0.08(+0.22%) |
May 04, 2021 | 35.64 | 35.86 | 35.47 | 35.85 | 1,738,255 | +0.16(+0.44%) |
May 03, 2021 | 35.62 | 35.94 | 35.46 | 35.70 | 1,613,479 | +0.36(+1.02%) |
Apr 30, 2021 | 35.52 | 35.53 | 35.21 | 35.34 | 1,769,921 | -0.25(-0.69%) |
Apr 29, 2021 | 35.42 | 35.73 | 35.30 | 35.58 | 1,483,834 | +0.40(+1.12%) |
Apr 28, 2021 | 35.07 | 35.29 | 35.07 | 35.19 | 1,189,096 | +0.21(+0.60%) |
Apr 27, 2021 | 34.91 | 35.02 | 34.77 | 34.98 | 1,252,753 | +0.10(+0.28%) |
Apr 26, 2021 | 34.83 | 35.06 | 34.78 | 34.88 | 1,524,550 | +0.14(+0.40%) |
Apr 23, 2021 | 34.40 | 34.84 | 34.29 | 34.74 | 1,177,178 | +0.41(+1.20%) |
Apr 22, 2021 | 34.87 | 34.87 | 34.29 | 34.33 | 1,328,163 | -0.49(-1.41%) |
Apr 21, 2021 | 34.27 | 34.85 | 34.13 | 34.82 | 1,204,304 | +0.52(+1.51%) |
Apr 20, 2021 | 34.53 | 34.53 | 34.14 | 34.30 | 1,292,928 | -0.30(-0.86%) |
Apr 19, 2021 | 34.76 | 34.80 | 34.52 | 34.60 | 1,624,864 | -0.13(-0.38%) |
Apr 16, 2021 | 34.76 | 34.91 | 34.64 | 34.73 | 1,146,682 | +0.16(+0.46%) |
Apr 15, 2021 | 34.62 | 34.62 | 34.30 | 34.57 | 1,514,472 | +0.09(+0.25%) |
Apr 14, 2021 | 34.32 | 34.68 | 34.26 | 34.48 | 1,543,583 | +0.20(+0.59%) |
Apr 13, 2021 | 34.33 | 34.34 | 33.98 | 34.28 | 1,270,158 | -0.14(-0.41%) |
Apr 12, 2021 | 34.31 | 34.43 | 34.26 | 34.42 | 1,088,076 | +0.18(+0.51%) |
Apr 09, 2021 | 34.29 | 34.37 | 34.10 | 34.25 | 1,288,353 | +0.10(+0.28%) |
Apr 08, 2021 | 34.37 | 34.38 | 33.97 | 34.15 | 1,168,058 | -0.23(-0.66%) |
Apr 07, 2021 | 34.36 | 34.50 | 34.19 | 34.38 | 1,163,153 | +0.08(+0.23%) |
Apr 06, 2021 | 34.27 | 34.41 | 34.20 | 34.30 | 1,138,629 | +0.04(+0.13%) |
Apr 05, 2021 | 34.52 | 34.52 | 34.11 | 34.26 | 2,058,068 | +0.02(+0.05%) |
Apr 01, 2021 | 33.91 | 34.24 | 33.68 | 34.24 | 1,669,898 | +0.40(+1.19%) |
Mar 31, 2021 | 34.03 | 34.07 | 33.76 | 33.83 | 1,481,489 | -0.20(-0.59%) |
Mar 30, 2021 | 33.88 | 34.11 | 33.78 | 34.04 | 1,331,681 | +0.18(+0.55%) |
Mar 29, 2021 | 33.97 | 34.11 | 33.60 | 33.85 | 1,528,077 | -0.33(-0.98%) |
Mar 26, 2021 | 33.95 | 34.21 | 33.72 | 34.19 | 2,516,170 | +0.53(+1.57%) |
Mar 25, 2021 | 32.90 | 33.73 | 32.59 | 33.66 | 2,460,136 | +0.64(+1.94%) |
Mar 24, 2021 | 33.10 | 33.55 | 33.01 | 33.02 | 2,137,001 | +0.08(+0.24%) |
Mar 23, 2021 | 33.26 | 33.46 | 32.80 | 32.94 | 2,109,999 | -0.59(-1.76%) |
Mar 22, 2021 | 33.68 | 33.70 | 33.37 | 33.53 | 1,754,026 | -0.18(-0.55%) |
Mar 19, 2021 | 33.91 | 34.09 | 33.47 | 33.71 | 2,517,307 | -0.21(-0.63%) |
Mar 18, 2021 | 34.31 | 34.55 | 33.84 | 33.92 | 1,959,487 | -0.33(-0.96%) |
Mar 17, 2021 | 34.15 | 34.28 | 33.89 | 34.25 | 1,370,095 | +0.22(+0.63%) |
Mar 16, 2021 | 34.37 | 34.37 | 33.86 | 34.04 | 2,157,247 | -0.48(-1.38%) |
Mar 15, 2021 | 34.46 | 34.56 | 34.12 | 34.51 | 2,056,635 | +0.05(+0.15%) |
Mar 12, 2021 | 34.32 | 34.46 | 34.24 | 34.46 | 1,338,270 | +0.41(+1.22%) |
Mar 11, 2021 | 34.07 | 34.41 | 33.91 | 34.05 | 1,489,317 | -0.05(-0.15%) |
Mar 10, 2021 | 33.54 | 34.18 | 33.54 | 34.10 | 1,544,596 | +0.61(+1.83%) |
Mar 09, 2021 | 33.80 | 33.99 | 33.40 | 33.48 | 2,140,999 | -0.39(-1.15%) |
Mar 08, 2021 | 33.43 | 34.12 | 33.34 | 33.87 | 2,470,220 | +0.66(+1.98%) |
Mar 05, 2021 | 32.89 | 33.32 | 32.20 | 33.22 | 2,585,394 | +0.73(+2.26%) |
Mar 04, 2021 | 32.79 | 33.03 | 31.94 | 32.48 | 3,123,798 | -0.30(-0.92%) |
Mar 03, 2021 | 32.49 | 33.16 | 32.49 | 32.78 | 2,072,552 | +0.35(+1.09%) |
Mar 02, 2021 | 32.56 | 32.65 | 32.36 | 32.43 | 1,255,786 | -0.10(-0.32%) |