Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 38.37 | 38.37 | 38.13 | 38.15 | 43,554 | +0.02(+0.05%) |
May 27, 2021 | 37.91 | 38.17 | 37.91 | 38.13 | 14,184 | +0.45(+1.19%) |
May 26, 2021 | 37.56 | 37.69 | 37.56 | 37.68 | 6,164 | +0.28(+0.75%) |
May 25, 2021 | 37.52 | 37.58 | 37.40 | 37.40 | 10,854 | -0.03(-0.08%) |
May 24, 2021 | 37.46 | 37.46 | 37.43 | 37.43 | 3,132 | -0.09(-0.24%) |
May 21, 2021 | 37.52 | 37.57 | 37.51 | 37.52 | 6,250 | +0.07(+0.18%) |
May 20, 2021 | 37.48 | 37.48 | 37.45 | 37.45 | 4,218 | -0.28(-0.75%) |
May 19, 2021 | 37.52 | 37.74 | 37.33 | 37.74 | 5,292 | +0.20(+0.54%) |
May 18, 2021 | 37.55 | 37.59 | 37.51 | 37.53 | 4,426 | -0.19(-0.49%) |
May 17, 2021 | 37.72 | 37.76 | 37.68 | 37.72 | 15,516 | -0.12(-0.31%) |
May 14, 2021 | 37.85 | 37.88 | 37.80 | 37.84 | 5,602 | -0.07(-0.18%) |
May 13, 2021 | 38.03 | 38.03 | 37.89 | 37.91 | 6,324 | -0.11(-0.29%) |
May 12, 2021 | 37.70 | 38.03 | 37.70 | 38.02 | 41,896 | +0.64(+1.71%) |
May 11, 2021 | 37.36 | 37.38 | 37.26 | 37.38 | 10,492 | -0.08(-0.22%) |
May 10, 2021 | 37.46 | 37.51 | 37.45 | 37.46 | 7,254 | +0.13(+0.36%) |
May 07, 2021 | 37.44 | 37.52 | 37.28 | 37.33 | 8,760 | -0.31(-0.84%) |
May 06, 2021 | 37.84 | 37.84 | 37.63 | 37.64 | 9,924 | -0.11(-0.28%) |
May 05, 2021 | 37.82 | 37.82 | 37.71 | 37.75 | 16,108 | -0.08(-0.20%) |
May 04, 2021 | 37.74 | 37.88 | 37.67 | 37.82 | 40,282 | +0.14(+0.37%) |
May 03, 2021 | 37.75 | 37.78 | 37.27 | 37.69 | 239,040 | -0.13(-0.36%) |
Apr 30, 2021 | 37.74 | 37.84 | 37.74 | 37.82 | 9,000 | +0.27(+0.72%) |
Apr 29, 2021 | 37.74 | 37.77 | 37.52 | 37.55 | 1,756 | +0.19(+0.51%) |
Apr 28, 2021 | 37.61 | 37.61 | 37.36 | 37.36 | 19,326 | -0.10(-0.26%) |
Apr 27, 2021 | 37.24 | 37.46 | 37.24 | 37.45 | 5,766 | +0.42(+1.14%) |
Apr 26, 2021 | 36.93 | 37.03 | 36.93 | 37.03 | 1,198 | +0.17(+0.47%) |
Apr 23, 2021 | 36.91 | 36.92 | 36.86 | 36.86 | 7,200 | -0.11(-0.30%) |
Apr 22, 2021 | 37.05 | 37.09 | 36.97 | 36.97 | 1,892 | -0.02(-0.04%) |
Apr 21, 2021 | 37.01 | 37.05 | 36.98 | 36.98 | 101,390 | +0.00(+0.00%) |
Apr 20, 2021 | 37.24 | 37.24 | 36.98 | 36.98 | 14,944 | -0.08(-0.21%) |
Apr 19, 2021 | 37.15 | 37.15 | 36.96 | 37.06 | 69,248 | -0.43(-1.14%) |
Apr 16, 2021 | 37.54 | 37.54 | 37.48 | 37.49 | 6,000 | +0.06(+0.16%) |
Apr 15, 2021 | 37.45 | 37.47 | 37.41 | 37.43 | 9,638 | -0.15(-0.40%) |
Apr 14, 2021 | 37.63 | 37.68 | 37.58 | 37.58 | 20,346 | -0.07(-0.19%) |
Apr 13, 2021 | 37.84 | 37.84 | 37.65 | 37.65 | 32,280 | -0.27(-0.72%) |
Apr 12, 2021 | 37.91 | 37.94 | 37.91 | 37.92 | 8,430 | -0.18(-0.46%) |
Apr 09, 2021 | 38.23 | 38.23 | 38.08 | 38.10 | 6,000 | +0.24(+0.63%) |
Apr 08, 2021 | 37.73 | 37.87 | 37.70 | 37.86 | 8,152 | -0.35(-0.91%) |
Apr 07, 2021 | 38.20 | 38.26 | 38.12 | 38.21 | 22,322 | -0.03(-0.07%) |
Apr 06, 2021 | 38.21 | 38.28 | 38.15 | 38.24 | 8,372 | -0.26(-0.68%) |
Apr 05, 2021 | 38.67 | 38.67 | 38.35 | 38.50 | 19,010 | -0.28(-0.73%) |
Apr 01, 2021 | 38.84 | 38.88 | 38.75 | 38.78 | 131,000 | -0.09(-0.23%) |
Mar 31, 2021 | 38.91 | 38.91 | 38.70 | 38.88 | 31,022 | +0.27(+0.71%) |
Mar 30, 2021 | 38.61 | 38.61 | 38.51 | 38.60 | 16,616 | +0.38(+1.01%) |
Mar 29, 2021 | 38.15 | 38.23 | 38.15 | 38.22 | 9,394 | +0.11(+0.29%) |
Mar 26, 2021 | 38.21 | 38.23 | 38.09 | 38.11 | 22,000 | +0.37(+0.97%) |
Mar 25, 2021 | 37.72 | 37.82 | 37.72 | 37.74 | 20,670 | +0.29(+0.78%) |
Mar 24, 2021 | 37.60 | 37.60 | 37.45 | 37.45 | 15,038 | +0.06(+0.16%) |
Mar 23, 2021 | 37.41 | 37.48 | 37.39 | 37.39 | 8,720 | -0.14(-0.37%) |
Mar 22, 2021 | 37.52 | 37.53 | 37.47 | 37.53 | 6,244 | -0.06(-0.15%) |
Mar 19, 2021 | 37.69 | 37.70 | 37.55 | 37.59 | 8,400 | +0.01(+0.04%) |
Mar 18, 2021 | 37.83 | 37.83 | 37.57 | 37.57 | 2,454 | -0.01(-0.03%) |
Mar 17, 2021 | 37.78 | 37.88 | 37.40 | 37.58 | 27,806 | -0.07(-0.18%) |
Mar 16, 2021 | 37.58 | 37.70 | 37.38 | 37.65 | 14,410 | -0.10(-0.27%) |
Mar 15, 2021 | 37.82 | 37.82 | 37.73 | 37.75 | 7,390 | +0.06(+0.15%) |
Mar 12, 2021 | 37.73 | 37.73 | 37.65 | 37.69 | 8,800 | +0.39(+1.06%) |
Mar 11, 2021 | 37.45 | 37.45 | 37.28 | 37.30 | 8,372 | +0.06(+0.16%) |
Mar 10, 2021 | 37.30 | 37.42 | 37.02 | 37.24 | 20,816 | -0.09(-0.24%) |
Mar 09, 2021 | 37.46 | 37.56 | 37.29 | 37.33 | 20,002 | -0.28(-0.76%) |
Mar 08, 2021 | 37.49 | 37.62 | 37.49 | 37.62 | 8,860 | +0.39(+1.05%) |
Mar 05, 2021 | 37.16 | 37.27 | 37.08 | 37.23 | 53,400 | +0.32(+0.85%) |
Mar 04, 2021 | 36.63 | 36.95 | 36.63 | 36.91 | 291,906 | +0.58(+1.61%) |
Mar 03, 2021 | 36.32 | 36.41 | 36.27 | 36.33 | 48,516 | +0.16(+0.44%) |
Mar 02, 2021 | 36.22 | 36.23 | 36.15 | 36.16 | 21,242 | -0.04(-0.11%) |