Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 37.42 | 37.88 | 37.10 | 37.80 | 15,518 | +0.37(+1.00%) |
May 27, 2021 | 37.44 | 37.85 | 37.29 | 37.43 | 7,363 | +0.32(+0.87%) |
May 26, 2021 | 36.89 | 37.32 | 36.88 | 37.10 | 14,422 | +0.38(+1.04%) |
May 25, 2021 | 38.99 | 38.99 | 36.72 | 36.72 | 15,360 | -1.72(-4.47%) |
May 24, 2021 | 39.06 | 39.06 | 38.03 | 38.44 | 13,003 | -0.49(-1.25%) |
May 21, 2021 | 39.07 | 39.17 | 37.93 | 38.93 | 9,904 | +0.13(+0.34%) |
May 20, 2021 | 37.99 | 38.80 | 37.73 | 38.80 | 6,855 | +0.69(+1.82%) |
May 19, 2021 | 37.89 | 38.36 | 37.28 | 38.10 | 15,724 | -0.23(-0.61%) |
May 18, 2021 | 39.40 | 39.40 | 38.34 | 38.34 | 9,943 | -1.34(-3.37%) |
May 17, 2021 | 39.08 | 39.67 | 38.45 | 39.67 | 11,426 | +0.50(+1.29%) |
May 14, 2021 | 38.45 | 39.17 | 38.41 | 39.17 | 12,816 | +0.93(+2.43%) |
May 13, 2021 | 37.97 | 38.33 | 37.33 | 38.24 | 19,596 | +1.01(+2.70%) |
May 12, 2021 | 37.46 | 37.53 | 36.85 | 37.23 | 17,192 | -0.05(-0.14%) |
May 11, 2021 | 37.38 | 37.68 | 36.91 | 37.29 | 18,173 | -0.53(-1.40%) |
May 10, 2021 | 38.11 | 38.33 | 37.71 | 37.82 | 17,670 | -0.29(-0.75%) |
May 07, 2021 | 37.68 | 38.10 | 37.67 | 38.10 | 7,437 | -0.03(-0.07%) |
May 06, 2021 | 37.29 | 38.14 | 37.28 | 38.13 | 14,011 | +0.89(+2.38%) |
May 05, 2021 | 37.95 | 38.00 | 37.22 | 37.24 | 11,346 | -0.61(-1.61%) |
May 04, 2021 | 38.15 | 38.51 | 37.69 | 37.85 | 11,248 | -0.94(-2.42%) |
May 03, 2021 | 37.30 | 38.90 | 37.25 | 38.79 | 31,301 | +1.77(+4.78%) |
Apr 30, 2021 | 37.07 | 37.32 | 36.85 | 37.02 | 39,057 | -0.03(-0.07%) |
Apr 29, 2021 | 37.21 | 37.50 | 37.03 | 37.04 | 13,922 | +0.14(+0.38%) |
Apr 28, 2021 | 36.58 | 37.17 | 36.58 | 36.91 | 11,994 | +0.45(+1.24%) |
Apr 27, 2021 | 36.25 | 36.95 | 36.22 | 36.45 | 23,909 | +0.31(+0.86%) |
Apr 26, 2021 | 37.21 | 37.27 | 36.14 | 36.14 | 11,304 | -0.67(-1.82%) |
Apr 23, 2021 | 36.64 | 36.91 | 36.40 | 36.81 | 18,779 | +0.59(+1.63%) |
Apr 22, 2021 | 36.55 | 36.77 | 35.88 | 36.22 | 12,203 | -0.60(-1.63%) |
Apr 21, 2021 | 36.23 | 37.10 | 36.23 | 36.82 | 12,370 | +0.64(+1.78%) |
Apr 20, 2021 | 36.25 | 36.51 | 35.98 | 36.18 | 28,262 | -0.39(-1.07%) |
Apr 19, 2021 | 37.15 | 37.15 | 36.22 | 36.57 | 14,179 | -0.57(-1.54%) |
Apr 16, 2021 | 37.45 | 37.75 | 36.45 | 37.14 | 12,788 | +0.02(+0.05%) |
Apr 15, 2021 | 37.56 | 37.56 | 36.68 | 37.12 | 12,007 | -0.29(-0.77%) |
Apr 14, 2021 | 36.48 | 37.66 | 36.48 | 37.41 | 18,665 | +0.59(+1.60%) |
Apr 13, 2021 | 37.41 | 37.41 | 36.76 | 36.82 | 13,074 | -0.59(-1.58%) |
Apr 12, 2021 | 37.74 | 37.95 | 37.04 | 37.41 | 16,941 | -0.03(-0.07%) |
Apr 09, 2021 | 38.32 | 38.32 | 37.11 | 37.43 | 18,319 | -0.89(-2.33%) |
Apr 08, 2021 | 37.43 | 38.33 | 37.35 | 38.33 | 24,663 | +1.00(+2.67%) |
Apr 07, 2021 | 38.05 | 38.15 | 37.32 | 37.33 | 18,724 | -0.49(-1.29%) |
Apr 06, 2021 | 37.88 | 38.36 | 37.76 | 37.82 | 19,065 | -0.09(-0.23%) |
Apr 05, 2021 | 37.89 | 38.06 | 37.79 | 37.90 | 13,216 | +0.00(+0.00%) |
Apr 01, 2021 | 36.62 | 38.02 | 36.20 | 37.90 | 19,125 | +1.01(+2.73%) |
Mar 31, 2021 | 37.17 | 37.22 | 36.75 | 36.90 | 33,466 | -0.23(-0.61%) |
Mar 30, 2021 | 37.20 | 37.72 | 37.12 | 37.12 | 12,436 | +0.16(+0.42%) |
Mar 29, 2021 | 37.95 | 37.96 | 36.97 | 36.97 | 23,109 | -1.11(-2.92%) |
Mar 26, 2021 | 37.69 | 38.30 | 37.55 | 38.08 | 14,862 | +0.86(+2.31%) |
Mar 25, 2021 | 36.29 | 37.29 | 35.59 | 37.22 | 27,850 | +1.02(+2.83%) |
Mar 24, 2021 | 36.97 | 38.74 | 36.19 | 36.19 | 19,725 | -0.38(-1.04%) |
Mar 23, 2021 | 37.61 | 38.36 | 36.35 | 36.58 | 27,987 | -1.60(-4.18%) |
Mar 22, 2021 | 38.74 | 40.52 | 37.67 | 38.17 | 28,708 | -0.76(-1.94%) |
Mar 19, 2021 | 39.31 | 40.52 | 38.20 | 38.93 | 64,865 | -0.59(-1.49%) |
Mar 18, 2021 | 39.93 | 41.10 | 39.31 | 39.52 | 30,125 | -0.24(-0.61%) |
Mar 17, 2021 | 39.80 | 39.93 | 39.28 | 39.76 | 29,096 | +0.23(+0.57%) |
Mar 16, 2021 | 40.43 | 40.43 | 39.18 | 39.53 | 26,641 | -0.72(-1.79%) |
Mar 15, 2021 | 41.55 | 41.56 | 39.74 | 40.26 | 19,269 | -1.15(-2.77%) |
Mar 12, 2021 | 40.58 | 41.83 | 40.58 | 41.40 | 35,486 | +1.06(+2.62%) |
Mar 11, 2021 | 40.37 | 40.71 | 39.49 | 40.34 | 34,641 | +0.29(+0.72%) |
Mar 10, 2021 | 39.93 | 40.70 | 39.35 | 40.06 | 37,374 | +0.38(+0.96%) |
Mar 09, 2021 | 40.43 | 40.66 | 39.17 | 39.67 | 39,429 | -1.25(-3.05%) |
Mar 08, 2021 | 38.42 | 40.94 | 38.42 | 40.92 | 49,927 | +2.80(+7.34%) |
Mar 05, 2021 | 36.53 | 38.44 | 36.53 | 38.12 | 34,147 | +2.25(+6.26%) |
Mar 04, 2021 | 36.88 | 37.44 | 35.33 | 35.88 | 44,307 | -1.12(-3.03%) |
Mar 03, 2021 | 35.62 | 38.14 | 35.62 | 37.00 | 47,109 | +1.46(+4.12%) |
Mar 02, 2021 | 34.40 | 35.79 | 34.19 | 35.53 | 39,375 | +1.34(+3.93%) |