Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 36.78 | 36.96 | 36.73 | 36.76 | 1,015,526 | -0.05(-0.13%) |
May 27, 2021 | 36.77 | 36.81 | 36.64 | 36.80 | 1,104,187 | -0.16(-0.43%) |
May 26, 2021 | 37.05 | 37.12 | 36.88 | 36.96 | 1,294,581 | -0.06(-0.18%) |
May 25, 2021 | 36.79 | 37.03 | 36.79 | 37.03 | 861,305 | +0.34(+0.93%) |
May 24, 2021 | 36.64 | 36.79 | 36.63 | 36.68 | 908,698 | +0.12(+0.33%) |
May 21, 2021 | 36.55 | 36.57 | 36.42 | 36.56 | 1,093,680 | +0.12(+0.33%) |
May 20, 2021 | 36.31 | 36.50 | 36.30 | 36.44 | 1,245,983 | +0.29(+0.79%) |
May 19, 2021 | 36.28 | 36.47 | 36.04 | 36.16 | 6,473,490 | -0.10(-0.28%) |
May 18, 2021 | 36.23 | 36.28 | 36.16 | 36.26 | 1,482,152 | -0.07(-0.20%) |
May 17, 2021 | 36.35 | 36.43 | 36.28 | 36.33 | 1,286,025 | -0.08(-0.23%) |
May 14, 2021 | 36.28 | 36.42 | 36.20 | 36.42 | 4,784,973 | +0.31(+0.85%) |
May 13, 2021 | 36.14 | 36.26 | 36.06 | 36.11 | 2,839,283 | +0.05(+0.13%) |
May 12, 2021 | 36.33 | 36.36 | 36.00 | 36.06 | 3,891,767 | -0.38(-1.04%) |
May 11, 2021 | 36.50 | 36.55 | 36.37 | 36.44 | 6,975,213 | -0.20(-0.56%) |
May 10, 2021 | 36.92 | 36.98 | 36.61 | 36.65 | 2,532,502 | -0.32(-0.88%) |
May 07, 2021 | 37.19 | 37.31 | 36.89 | 36.97 | 5,132,224 | -0.16(-0.42%) |
May 06, 2021 | 36.97 | 37.22 | 36.96 | 37.13 | 1,127,977 | +0.06(+0.15%) |
May 05, 2021 | 36.91 | 37.12 | 36.88 | 37.07 | 1,079,597 | +0.06(+0.15%) |
May 04, 2021 | 37.04 | 37.21 | 36.95 | 37.02 | 3,223,813 | +0.21(+0.58%) |
May 03, 2021 | 36.83 | 37.08 | 36.74 | 36.80 | 2,805,907 | +0.02(+0.05%) |
Apr 30, 2021 | 36.74 | 36.81 | 36.61 | 36.79 | 3,382,403 | +0.10(+0.28%) |
Apr 29, 2021 | 36.47 | 36.70 | 36.39 | 36.68 | 1,183,089 | -0.13(-0.35%) |
Apr 28, 2021 | 36.77 | 36.84 | 36.61 | 36.81 | 2,021,316 | +0.05(+0.13%) |
Apr 27, 2021 | 37.00 | 37.06 | 36.74 | 36.77 | 2,791,273 | -0.32(-0.87%) |
Apr 26, 2021 | 37.15 | 37.23 | 37.08 | 37.09 | 1,272,983 | -0.04(-0.10%) |
Apr 23, 2021 | 37.19 | 37.22 | 36.99 | 37.13 | 1,368,570 | -0.06(-0.17%) |
Apr 22, 2021 | 37.12 | 37.21 | 36.91 | 37.19 | 1,505,553 | +0.14(+0.37%) |
Apr 21, 2021 | 37.00 | 37.09 | 36.87 | 37.05 | 1,102,601 | +0.07(+0.20%) |
Apr 20, 2021 | 36.71 | 37.04 | 36.71 | 36.98 | 1,036,498 | +0.16(+0.43%) |
Apr 19, 2021 | 36.78 | 36.92 | 36.74 | 36.82 | 4,977,338 | -0.09(-0.25%) |
Apr 16, 2021 | 36.84 | 37.03 | 36.81 | 36.92 | 1,389,678 | -0.24(-0.65%) |
Apr 15, 2021 | 36.97 | 37.34 | 36.96 | 37.16 | 1,814,815 | +0.55(+1.51%) |
Apr 14, 2021 | 36.59 | 36.64 | 36.48 | 36.60 | 1,419,542 | -0.10(-0.28%) |
Apr 13, 2021 | 36.43 | 36.70 | 36.40 | 36.70 | 2,987,584 | +0.25(+0.68%) |
Apr 12, 2021 | 36.45 | 36.48 | 36.36 | 36.45 | 1,099,419 | -0.03(-0.08%) |
Apr 09, 2021 | 36.46 | 36.64 | 36.36 | 36.48 | 1,895,193 | -0.12(-0.33%) |
Apr 08, 2021 | 36.43 | 36.60 | 36.43 | 36.60 | 841,882 | +0.29(+0.79%) |
Apr 07, 2021 | 36.44 | 36.60 | 36.30 | 36.31 | 1,127,669 | -0.23(-0.63%) |
Apr 06, 2021 | 36.36 | 36.57 | 36.32 | 36.55 | 1,842,686 | +0.25(+0.69%) |
Apr 05, 2021 | 36.21 | 36.31 | 36.06 | 36.30 | 2,173,756 | -0.17(-0.46%) |
Apr 01, 2021 | 36.22 | 36.48 | 36.15 | 36.46 | 5,691,967 | +0.51(+1.41%) |
Mar 31, 2021 | 36.10 | 36.17 | 35.77 | 35.96 | 5,570,265 | -0.13(-0.36%) |
Mar 30, 2021 | 35.86 | 36.16 | 35.78 | 36.09 | 2,250,443 | +0.17(+0.46%) |
Mar 29, 2021 | 36.24 | 36.25 | 35.79 | 35.92 | 1,259,472 | -0.29(-0.79%) |
Mar 26, 2021 | 36.14 | 36.35 | 36.10 | 36.21 | 1,402,576 | -0.15(-0.41%) |
Mar 25, 2021 | 36.64 | 36.70 | 36.33 | 36.35 | 8,013,555 | -0.26(-0.71%) |
Mar 24, 2021 | 36.32 | 36.63 | 36.28 | 36.61 | 16,102,064 | +0.19(+0.53%) |
Mar 23, 2021 | 36.18 | 36.43 | 36.08 | 36.42 | 1,702,636 | +0.32(+0.89%) |
Mar 22, 2021 | 35.95 | 36.13 | 35.87 | 36.10 | 4,464,046 | +0.37(+1.03%) |
Mar 19, 2021 | 35.52 | 35.74 | 35.47 | 35.73 | 1,574,076 | +0.21(+0.60%) |
Mar 18, 2021 | 35.35 | 35.64 | 35.32 | 35.51 | 1,949,879 | -0.35(-0.98%) |
Mar 17, 2021 | 35.81 | 35.91 | 35.58 | 35.86 | 2,616,675 | -0.27(-0.74%) |
Mar 16, 2021 | 36.28 | 36.31 | 35.98 | 36.13 | 1,813,169 | -0.10(-0.28%) |
Mar 15, 2021 | 36.16 | 36.31 | 36.13 | 36.23 | 2,125,348 | +0.18(+0.49%) |
Mar 12, 2021 | 36.11 | 36.13 | 35.93 | 36.06 | 2,121,751 | -0.75(-2.03%) |
Mar 11, 2021 | 36.81 | 36.88 | 36.66 | 36.81 | 1,956,365 | -0.22(-0.60%) |
Mar 10, 2021 | 36.97 | 37.07 | 36.85 | 37.03 | 2,761,711 | +0.06(+0.15%) |
Mar 09, 2021 | 36.87 | 36.99 | 36.79 | 36.97 | 1,766,459 | +0.48(+1.31%) |
Mar 08, 2021 | 36.74 | 36.75 | 36.49 | 36.49 | 2,116,094 | -0.29(-0.78%) |
Mar 05, 2021 | 36.58 | 36.87 | 36.54 | 36.78 | 2,458,140 | +0.06(+0.18%) |
Mar 04, 2021 | 36.96 | 37.05 | 36.55 | 36.71 | 3,102,616 | -0.25(-0.67%) |
Mar 03, 2021 | 36.92 | 37.10 | 36.77 | 36.96 | 2,639,655 | -0.39(-1.04%) |
Mar 02, 2021 | 37.17 | 37.37 | 37.14 | 37.35 | 2,490,008 | +0.01(+0.02%) |