Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 38.63 | 39.02 | 38.33 | 38.50 | 64,071 | -0.11(-0.28%) |
May 27, 2021 | 38.37 | 38.83 | 38.29 | 38.61 | 60,538 | +0.41(+1.09%) |
May 26, 2021 | 38.21 | 38.81 | 37.95 | 38.19 | 54,468 | +0.09(+0.24%) |
May 25, 2021 | 38.54 | 39.16 | 37.91 | 38.10 | 81,784 | -0.25(-0.65%) |
May 24, 2021 | 37.86 | 38.49 | 37.41 | 38.35 | 48,347 | +0.43(+1.14%) |
May 21, 2021 | 38.13 | 38.19 | 37.67 | 37.92 | 127,445 | -0.16(-0.41%) |
May 20, 2021 | 38.04 | 38.38 | 37.81 | 38.08 | 69,637 | +0.27(+0.70%) |
May 19, 2021 | 37.51 | 38.01 | 36.73 | 37.81 | 134,240 | -0.23(-0.61%) |
May 18, 2021 | 38.05 | 38.48 | 37.70 | 38.04 | 88,341 | +0.21(+0.55%) |
May 17, 2021 | 37.86 | 38.26 | 37.47 | 37.84 | 117,052 | +0.16(+0.42%) |
May 14, 2021 | 36.44 | 37.78 | 36.30 | 37.68 | 65,336 | +1.72(+4.78%) |
May 13, 2021 | 36.60 | 36.90 | 34.78 | 35.96 | 328,523 | -0.75(-2.05%) |
May 12, 2021 | 37.03 | 37.50 | 36.39 | 36.72 | 71,802 | -0.64(-1.71%) |
May 11, 2021 | 36.85 | 37.57 | 36.29 | 37.35 | 122,435 | +0.01(+0.02%) |
May 10, 2021 | 38.10 | 38.10 | 37.26 | 37.35 | 98,579 | -0.42(-1.11%) |
May 07, 2021 | 36.84 | 38.87 | 36.84 | 37.76 | 96,675 | +0.47(+1.25%) |
May 06, 2021 | 37.09 | 37.44 | 36.50 | 37.30 | 75,878 | +0.33(+0.89%) |
May 05, 2021 | 36.76 | 37.31 | 36.51 | 36.97 | 71,998 | +0.00(+0.00%) |
May 04, 2021 | 37.58 | 37.58 | 36.44 | 36.97 | 83,418 | -0.41(-1.10%) |
May 03, 2021 | 37.03 | 37.58 | 36.73 | 37.38 | 122,003 | +0.51(+1.38%) |
Apr 30, 2021 | 36.67 | 37.13 | 36.15 | 36.87 | 92,206 | +0.10(+0.27%) |
Apr 29, 2021 | 36.82 | 37.14 | 36.48 | 36.77 | 151,135 | +0.04(+0.11%) |
Apr 28, 2021 | 35.63 | 36.86 | 35.63 | 36.73 | 152,006 | +0.93(+2.58%) |
Apr 27, 2021 | 35.87 | 36.20 | 35.34 | 35.81 | 94,009 | +0.06(+0.16%) |
Apr 26, 2021 | 35.32 | 35.90 | 35.02 | 35.75 | 110,703 | +0.62(+1.77%) |
Apr 23, 2021 | 34.82 | 35.29 | 34.82 | 35.13 | 54,224 | +0.54(+1.56%) |
Apr 22, 2021 | 34.55 | 35.07 | 33.89 | 34.59 | 90,841 | +0.12(+0.36%) |
Apr 21, 2021 | 32.97 | 34.63 | 32.97 | 34.46 | 119,199 | +1.77(+5.41%) |
Apr 20, 2021 | 33.16 | 33.33 | 32.60 | 32.70 | 58,281 | -0.62(-1.87%) |
Apr 19, 2021 | 33.61 | 33.82 | 33.24 | 33.32 | 51,996 | -0.27(-0.80%) |
Apr 16, 2021 | 32.84 | 33.70 | 32.48 | 33.59 | 71,689 | +1.11(+3.43%) |
Apr 15, 2021 | 32.25 | 32.92 | 32.14 | 32.47 | 69,156 | +0.33(+1.02%) |
Apr 14, 2021 | 32.27 | 32.52 | 31.94 | 32.15 | 56,018 | -0.31(-0.96%) |
Apr 13, 2021 | 32.82 | 32.87 | 32.27 | 32.46 | 62,472 | -0.47(-1.42%) |
Apr 12, 2021 | 33.11 | 33.15 | 32.70 | 32.92 | 70,856 | -0.20(-0.62%) |
Apr 09, 2021 | 33.48 | 33.65 | 33.04 | 33.13 | 72,055 | -0.35(-1.05%) |
Apr 08, 2021 | 33.24 | 33.67 | 33.16 | 33.48 | 59,800 | +0.28(+0.84%) |
Apr 07, 2021 | 33.03 | 33.61 | 32.63 | 33.20 | 70,205 | -0.14(-0.42%) |
Apr 06, 2021 | 33.17 | 33.94 | 32.96 | 33.34 | 93,640 | +0.16(+0.49%) |
Apr 05, 2021 | 33.18 | 33.34 | 32.09 | 33.18 | 188,965 | +0.48(+1.48%) |
Apr 01, 2021 | 31.59 | 32.77 | 31.20 | 32.70 | 165,849 | +1.58(+5.08%) |
Mar 31, 2021 | 31.06 | 31.30 | 30.60 | 31.11 | 137,308 | +0.58(+1.90%) |
Mar 30, 2021 | 30.46 | 30.98 | 30.34 | 30.53 | 142,777 | -0.36(-1.17%) |
Mar 29, 2021 | 31.55 | 31.82 | 30.39 | 30.89 | 185,648 | -0.66(-2.08%) |
Mar 26, 2021 | 30.72 | 31.65 | 30.72 | 31.55 | 197,725 | +0.42(+1.34%) |
Mar 25, 2021 | 32.33 | 32.34 | 31.01 | 31.13 | 364,623 | -1.21(-3.75%) |
Mar 24, 2021 | 33.26 | 33.64 | 32.34 | 32.34 | 154,750 | -0.65(-1.96%) |
Mar 23, 2021 | 34.74 | 34.74 | 32.92 | 32.99 | 236,915 | -1.94(-5.56%) |
Mar 22, 2021 | 35.27 | 35.69 | 34.61 | 34.93 | 136,004 | -0.35(-1.00%) |
Mar 19, 2021 | 35.32 | 35.89 | 34.84 | 35.28 | 160,354 | -0.25(-0.71%) |
Mar 18, 2021 | 36.60 | 36.73 | 35.27 | 35.54 | 208,354 | -1.34(-3.64%) |
Mar 17, 2021 | 36.45 | 37.03 | 35.99 | 36.88 | 213,307 | -0.03(-0.09%) |
Mar 16, 2021 | 37.79 | 37.80 | 35.77 | 36.91 | 231,380 | -0.57(-1.53%) |
Mar 15, 2021 | 36.80 | 37.51 | 36.23 | 37.49 | 299,459 | +0.87(+2.37%) |
Mar 12, 2021 | 36.10 | 37.26 | 35.81 | 36.62 | 304,221 | +0.52(+1.43%) |
Mar 11, 2021 | 35.82 | 36.15 | 34.57 | 36.10 | 356,267 | +0.34(+0.96%) |
Mar 10, 2021 | 34.33 | 35.94 | 34.31 | 35.76 | 225,377 | +1.37(+3.98%) |
Mar 09, 2021 | 34.01 | 34.91 | 33.41 | 34.39 | 339,403 | +0.82(+2.44%) |
Mar 08, 2021 | 31.57 | 33.95 | 31.52 | 33.57 | 512,492 | +2.06(+6.55%) |
Mar 05, 2021 | 30.89 | 31.63 | 30.58 | 31.51 | 264,651 | +1.08(+3.56%) |
Mar 04, 2021 | 30.28 | 31.01 | 30.11 | 30.43 | 321,704 | -0.14(-0.45%) |
Mar 03, 2021 | 30.65 | 30.97 | 29.86 | 30.56 | 275,437 | +0.10(+0.34%) |
Mar 02, 2021 | 30.37 | 30.80 | 29.84 | 30.46 | 251,598 | +0.33(+1.10%) |