Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 36.66 | 36.84 | 36.61 | 36.64 | 1,018,869 | -0.05(-0.13%) |
May 27, 2021 | 36.65 | 36.69 | 36.52 | 36.68 | 1,107,822 | -0.16(-0.43%) |
May 26, 2021 | 36.93 | 37.00 | 36.76 | 36.84 | 1,298,843 | -0.06(-0.17%) |
May 25, 2021 | 36.67 | 36.90 | 36.67 | 36.90 | 864,140 | +0.34(+0.93%) |
May 24, 2021 | 36.52 | 36.67 | 36.51 | 36.56 | 911,690 | +0.12(+0.33%) |
May 21, 2021 | 36.43 | 36.45 | 36.30 | 36.44 | 1,097,281 | +0.12(+0.33%) |
May 20, 2021 | 36.19 | 36.38 | 36.19 | 36.32 | 1,250,084 | +0.29(+0.79%) |
May 19, 2021 | 36.16 | 36.35 | 35.92 | 36.04 | 6,494,801 | -0.10(-0.28%) |
May 18, 2021 | 36.11 | 36.16 | 36.04 | 36.14 | 1,487,031 | -0.07(-0.20%) |
May 17, 2021 | 36.23 | 36.31 | 36.16 | 36.21 | 1,290,259 | -0.08(-0.23%) |
May 14, 2021 | 36.16 | 36.31 | 36.08 | 36.30 | 4,800,725 | +0.30(+0.85%) |
May 13, 2021 | 36.02 | 36.14 | 35.95 | 35.99 | 2,848,630 | +0.05(+0.13%) |
May 12, 2021 | 36.21 | 36.24 | 35.88 | 35.95 | 3,904,579 | -0.38(-1.04%) |
May 11, 2021 | 36.38 | 36.43 | 36.25 | 36.32 | 6,998,175 | -0.20(-0.56%) |
May 10, 2021 | 36.79 | 36.86 | 36.49 | 36.53 | 2,540,839 | -0.32(-0.88%) |
May 07, 2021 | 37.07 | 37.19 | 36.77 | 36.85 | 5,149,120 | -0.16(-0.42%) |
May 06, 2021 | 36.85 | 37.09 | 36.84 | 37.01 | 1,131,690 | +0.06(+0.15%) |
May 05, 2021 | 36.78 | 37.00 | 36.76 | 36.95 | 1,083,151 | +0.06(+0.15%) |
May 04, 2021 | 36.91 | 37.09 | 36.83 | 36.90 | 3,234,426 | +0.21(+0.58%) |
May 03, 2021 | 36.71 | 36.96 | 36.62 | 36.68 | 2,815,144 | +0.02(+0.05%) |
Apr 30, 2021 | 36.62 | 36.69 | 36.49 | 36.67 | 3,393,538 | +0.10(+0.28%) |
Apr 29, 2021 | 36.35 | 36.58 | 36.27 | 36.56 | 1,186,984 | -0.13(-0.35%) |
Apr 28, 2021 | 36.65 | 36.72 | 36.49 | 36.69 | 2,027,971 | +0.05(+0.13%) |
Apr 27, 2021 | 36.88 | 36.94 | 36.61 | 36.65 | 2,800,462 | -0.32(-0.87%) |
Apr 26, 2021 | 37.02 | 37.11 | 36.96 | 36.97 | 1,277,174 | -0.04(-0.10%) |
Apr 23, 2021 | 37.07 | 37.10 | 36.87 | 37.01 | 1,373,075 | -0.06(-0.17%) |
Apr 22, 2021 | 37.00 | 37.08 | 36.79 | 37.07 | 1,510,509 | +0.14(+0.37%) |
Apr 21, 2021 | 36.88 | 36.97 | 36.75 | 36.93 | 1,106,231 | +0.07(+0.20%) |
Apr 20, 2021 | 36.59 | 36.92 | 36.59 | 36.86 | 1,039,910 | +0.16(+0.43%) |
Apr 19, 2021 | 36.66 | 36.80 | 36.61 | 36.70 | 4,993,724 | -0.09(-0.25%) |
Apr 16, 2021 | 36.72 | 36.91 | 36.69 | 36.79 | 1,394,253 | -0.24(-0.65%) |
Apr 15, 2021 | 36.85 | 37.21 | 36.84 | 37.03 | 1,820,790 | +0.55(+1.51%) |
Apr 14, 2021 | 36.47 | 36.52 | 36.36 | 36.48 | 1,424,215 | -0.10(-0.28%) |
Apr 13, 2021 | 36.31 | 36.58 | 36.28 | 36.58 | 2,997,419 | +0.25(+0.68%) |
Apr 12, 2021 | 36.33 | 36.36 | 36.24 | 36.33 | 1,103,038 | -0.03(-0.08%) |
Apr 09, 2021 | 36.34 | 36.52 | 36.24 | 36.36 | 1,901,432 | -0.12(-0.33%) |
Apr 08, 2021 | 36.31 | 36.48 | 36.31 | 36.48 | 844,654 | +0.29(+0.79%) |
Apr 07, 2021 | 36.32 | 36.48 | 36.18 | 36.20 | 1,131,381 | -0.23(-0.63%) |
Apr 06, 2021 | 36.24 | 36.45 | 36.20 | 36.43 | 1,848,752 | +0.25(+0.69%) |
Apr 05, 2021 | 36.09 | 36.19 | 35.94 | 36.18 | 2,180,912 | -0.17(-0.46%) |
Apr 01, 2021 | 36.10 | 36.36 | 36.03 | 36.34 | 5,710,705 | +0.50(+1.41%) |
Mar 31, 2021 | 35.98 | 36.05 | 35.66 | 35.84 | 5,588,603 | -0.13(-0.36%) |
Mar 30, 2021 | 35.75 | 36.04 | 35.66 | 35.97 | 2,257,851 | +0.17(+0.46%) |
Mar 29, 2021 | 36.12 | 36.13 | 35.67 | 35.80 | 1,263,619 | -0.29(-0.79%) |
Mar 26, 2021 | 36.02 | 36.23 | 35.98 | 36.09 | 1,407,193 | -0.15(-0.41%) |
Mar 25, 2021 | 36.52 | 36.58 | 36.21 | 36.23 | 8,039,936 | -0.26(-0.71%) |
Mar 24, 2021 | 36.20 | 36.51 | 36.17 | 36.49 | 16,155,073 | +0.19(+0.53%) |
Mar 23, 2021 | 36.06 | 36.31 | 35.96 | 36.30 | 1,708,241 | +0.32(+0.89%) |
Mar 22, 2021 | 35.83 | 36.01 | 35.76 | 35.98 | 4,478,742 | +0.37(+1.03%) |
Mar 19, 2021 | 35.41 | 35.62 | 35.35 | 35.61 | 1,579,258 | +0.21(+0.60%) |
Mar 18, 2021 | 35.23 | 35.53 | 35.20 | 35.40 | 1,956,298 | -0.35(-0.98%) |
Mar 17, 2021 | 35.69 | 35.79 | 35.46 | 35.75 | 2,625,289 | -0.27(-0.74%) |
Mar 16, 2021 | 36.16 | 36.19 | 35.86 | 36.01 | 1,819,138 | -0.10(-0.28%) |
Mar 15, 2021 | 36.04 | 36.19 | 36.01 | 36.11 | 2,132,345 | +0.17(+0.49%) |
Mar 12, 2021 | 36.00 | 36.01 | 35.81 | 35.94 | 2,128,736 | -0.74(-2.03%) |
Mar 11, 2021 | 36.69 | 36.76 | 36.54 | 36.68 | 1,962,805 | -0.22(-0.60%) |
Mar 10, 2021 | 36.85 | 36.95 | 36.73 | 36.91 | 2,770,803 | +0.06(+0.15%) |
Mar 09, 2021 | 36.75 | 36.87 | 36.67 | 36.85 | 1,772,274 | +0.48(+1.31%) |
Mar 08, 2021 | 36.62 | 36.63 | 36.37 | 36.37 | 2,123,061 | -0.29(-0.78%) |
Mar 05, 2021 | 36.45 | 36.74 | 36.42 | 36.66 | 2,466,232 | +0.06(+0.18%) |
Mar 04, 2021 | 36.84 | 36.92 | 36.43 | 36.59 | 3,112,830 | -0.25(-0.67%) |
Mar 03, 2021 | 36.80 | 36.97 | 36.65 | 36.84 | 2,648,345 | -0.39(-1.04%) |
Mar 02, 2021 | 37.04 | 37.25 | 37.02 | 37.23 | 2,498,205 | +0.01(+0.02%) |