Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 37.84 | 37.85 | 37.17 | 37.84 | 70,967 | +0.24(+0.63%) |
May 27, 2021 | 37.43 | 38.04 | 37.18 | 37.60 | 83,967 | +0.46(+1.24%) |
May 26, 2021 | 36.49 | 37.19 | 36.45 | 37.14 | 85,226 | +0.64(+1.74%) |
May 25, 2021 | 37.77 | 38.00 | 36.47 | 36.50 | 121,558 | -1.15(-3.05%) |
May 24, 2021 | 38.08 | 38.08 | 37.28 | 37.65 | 95,706 | -0.23(-0.61%) |
May 21, 2021 | 37.62 | 38.11 | 37.41 | 37.88 | 162,764 | +0.57(+1.51%) |
May 20, 2021 | 37.27 | 37.36 | 36.58 | 37.32 | 95,692 | +0.13(+0.36%) |
May 19, 2021 | 37.14 | 37.40 | 36.20 | 37.18 | 146,680 | -0.11(-0.28%) |
May 18, 2021 | 38.28 | 38.28 | 37.29 | 37.29 | 96,621 | -0.65(-1.71%) |
May 17, 2021 | 37.93 | 38.21 | 37.33 | 37.94 | 91,622 | +0.07(+0.19%) |
May 14, 2021 | 37.80 | 37.91 | 37.34 | 37.87 | 91,862 | +0.28(+0.75%) |
May 13, 2021 | 36.09 | 37.69 | 36.09 | 37.59 | 196,125 | +1.50(+4.15%) |
May 12, 2021 | 36.98 | 37.47 | 35.94 | 36.09 | 88,175 | -0.82(-2.22%) |
May 11, 2021 | 36.39 | 37.23 | 36.39 | 36.91 | 126,623 | -0.17(-0.46%) |
May 10, 2021 | 37.24 | 37.70 | 36.95 | 37.08 | 150,409 | +0.04(+0.09%) |
May 07, 2021 | 36.61 | 37.17 | 36.46 | 37.04 | 93,329 | +0.12(+0.33%) |
May 06, 2021 | 36.22 | 36.96 | 35.78 | 36.92 | 217,371 | +0.60(+1.67%) |
May 05, 2021 | 36.20 | 36.44 | 35.93 | 36.32 | 72,001 | +0.12(+0.34%) |
May 04, 2021 | 35.70 | 36.30 | 35.52 | 36.19 | 88,946 | +0.46(+1.30%) |
May 03, 2021 | 35.55 | 35.83 | 35.20 | 35.73 | 192,315 | +0.54(+1.54%) |
Apr 30, 2021 | 35.13 | 35.67 | 34.91 | 35.19 | 124,834 | -0.30(-0.84%) |
Apr 29, 2021 | 36.27 | 36.27 | 35.28 | 35.48 | 89,957 | -0.13(-0.37%) |
Apr 28, 2021 | 36.25 | 36.25 | 35.54 | 35.62 | 89,442 | -0.20(-0.56%) |
Apr 27, 2021 | 35.89 | 35.97 | 35.50 | 35.82 | 153,059 | +0.23(+0.64%) |
Apr 26, 2021 | 35.82 | 35.93 | 35.48 | 35.59 | 102,252 | +0.22(+0.62%) |
Apr 23, 2021 | 34.04 | 35.72 | 33.96 | 35.37 | 148,683 | +1.95(+5.82%) |
Apr 22, 2021 | 33.95 | 33.95 | 33.34 | 33.42 | 116,882 | -0.35(-1.04%) |
Apr 21, 2021 | 33.10 | 33.86 | 33.10 | 33.77 | 99,223 | +0.74(+2.23%) |
Apr 20, 2021 | 33.98 | 34.08 | 33.04 | 33.04 | 121,896 | -1.10(-3.23%) |
Apr 19, 2021 | 34.34 | 34.56 | 33.79 | 34.14 | 94,439 | -0.12(-0.36%) |
Apr 16, 2021 | 34.36 | 34.41 | 33.90 | 34.27 | 80,218 | +0.25(+0.72%) |
Apr 15, 2021 | 34.09 | 34.09 | 33.32 | 34.02 | 58,483 | +0.00(+0.00%) |
Apr 14, 2021 | 33.54 | 34.32 | 33.54 | 34.02 | 117,061 | +0.41(+1.23%) |
Apr 13, 2021 | 34.14 | 34.14 | 33.48 | 33.61 | 146,873 | -0.67(-1.94%) |
Apr 12, 2021 | 34.18 | 34.46 | 33.89 | 34.27 | 127,054 | +0.41(+1.22%) |
Apr 09, 2021 | 33.88 | 34.02 | 33.49 | 33.86 | 113,651 | +0.24(+0.70%) |
Apr 08, 2021 | 33.90 | 33.90 | 32.87 | 33.63 | 205,618 | -0.15(-0.44%) |
Apr 07, 2021 | 34.03 | 34.08 | 33.31 | 33.77 | 166,106 | -0.01(-0.03%) |
Apr 06, 2021 | 33.92 | 34.16 | 33.56 | 33.78 | 140,870 | -0.22(-0.64%) |
Apr 05, 2021 | 34.05 | 34.50 | 33.52 | 34.00 | 175,690 | +0.26(+0.78%) |
Apr 01, 2021 | 33.56 | 33.85 | 33.16 | 33.74 | 135,446 | -0.01(-0.03%) |
Mar 31, 2021 | 34.19 | 34.58 | 33.51 | 33.75 | 200,021 | -0.57(-1.66%) |
Mar 30, 2021 | 34.20 | 34.52 | 34.14 | 34.32 | 164,489 | +0.25(+0.75%) |
Mar 29, 2021 | 34.52 | 34.77 | 33.62 | 34.06 | 193,063 | -0.71(-2.04%) |
Mar 26, 2021 | 34.26 | 34.88 | 34.05 | 34.77 | 114,108 | +0.72(+2.11%) |
Mar 25, 2021 | 33.15 | 34.17 | 32.80 | 34.06 | 175,639 | +0.87(+2.61%) |
Mar 24, 2021 | 33.23 | 34.48 | 33.17 | 33.19 | 158,908 | +0.29(+0.88%) |
Mar 23, 2021 | 33.50 | 34.38 | 32.68 | 32.90 | 152,307 | -0.91(-2.70%) |
Mar 22, 2021 | 34.61 | 35.83 | 33.42 | 33.81 | 146,760 | -1.21(-3.45%) |
Mar 19, 2021 | 33.91 | 35.12 | 33.77 | 35.02 | 746,838 | +0.48(+1.40%) |
Mar 18, 2021 | 34.60 | 35.66 | 34.36 | 34.54 | 115,447 | +0.13(+0.38%) |
Mar 17, 2021 | 34.55 | 35.03 | 33.99 | 34.41 | 120,106 | -0.07(-0.20%) |
Mar 16, 2021 | 34.78 | 35.02 | 33.86 | 34.48 | 130,820 | -0.32(-0.93%) |
Mar 15, 2021 | 35.97 | 35.97 | 34.37 | 34.80 | 165,403 | -1.32(-3.66%) |
Mar 12, 2021 | 36.04 | 36.80 | 35.75 | 36.12 | 211,670 | +0.32(+0.91%) |
Mar 11, 2021 | 35.51 | 35.92 | 35.25 | 35.80 | 189,135 | +0.29(+0.81%) |
Mar 10, 2021 | 34.82 | 36.04 | 34.40 | 35.51 | 343,622 | +0.77(+2.22%) |
Mar 09, 2021 | 34.19 | 35.08 | 33.41 | 34.74 | 329,042 | +0.21(+0.61%) |
Mar 08, 2021 | 33.74 | 34.70 | 33.44 | 34.53 | 427,212 | +0.80(+2.36%) |
Mar 05, 2021 | 33.19 | 33.84 | 32.79 | 33.73 | 294,056 | +1.15(+3.52%) |
Mar 04, 2021 | 32.45 | 33.41 | 32.11 | 32.58 | 239,893 | +0.33(+1.03%) |
Mar 03, 2021 | 31.40 | 32.76 | 31.35 | 32.25 | 236,657 | +1.10(+3.55%) |
Mar 02, 2021 | 31.48 | 31.49 | 30.85 | 31.15 | 125,762 | -0.19(-0.62%) |