Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 37.14 | 38.16 | 36.93 | 38.00 | 404,793 | +0.94(+2.54%) |
May 27, 2021 | 37.97 | 37.97 | 37.06 | 37.06 | 354,921 | -0.53(-1.40%) |
May 26, 2021 | 36.39 | 37.68 | 36.20 | 37.58 | 307,012 | +1.03(+2.82%) |
May 25, 2021 | 36.30 | 36.59 | 35.79 | 36.55 | 311,684 | +0.28(+0.76%) |
May 24, 2021 | 35.90 | 36.28 | 35.37 | 36.28 | 404,430 | +0.49(+1.37%) |
May 21, 2021 | 36.98 | 37.05 | 35.44 | 35.79 | 306,581 | -0.99(-2.70%) |
May 20, 2021 | 36.20 | 37.12 | 36.04 | 36.78 | 259,607 | +0.55(+1.51%) |
May 19, 2021 | 36.24 | 36.64 | 35.90 | 36.23 | 458,382 | -0.36(-0.97%) |
May 18, 2021 | 36.59 | 37.04 | 36.44 | 36.59 | 282,572 | -0.10(-0.28%) |
May 17, 2021 | 36.80 | 36.97 | 36.17 | 36.69 | 450,419 | -0.13(-0.35%) |
May 14, 2021 | 37.61 | 37.84 | 36.80 | 36.82 | 319,230 | -0.41(-1.11%) |
May 13, 2021 | 36.79 | 37.43 | 36.73 | 37.23 | 219,584 | +0.37(+0.99%) |
May 12, 2021 | 37.63 | 37.77 | 36.58 | 36.87 | 502,541 | -0.89(-2.35%) |
May 11, 2021 | 38.14 | 38.46 | 37.37 | 37.76 | 338,124 | -0.72(-1.86%) |
May 10, 2021 | 38.46 | 38.87 | 37.93 | 38.47 | 346,899 | -0.14(-0.35%) |
May 07, 2021 | 37.80 | 38.73 | 37.62 | 38.61 | 501,858 | +0.72(+1.90%) |
May 06, 2021 | 37.54 | 38.09 | 37.19 | 37.89 | 216,070 | +0.32(+0.86%) |
May 05, 2021 | 37.14 | 37.95 | 36.84 | 37.56 | 224,964 | +0.63(+1.70%) |
May 04, 2021 | 37.36 | 37.63 | 36.50 | 36.94 | 209,900 | -0.28(-0.76%) |
May 03, 2021 | 37.82 | 37.91 | 36.87 | 37.22 | 241,908 | -0.42(-1.11%) |
Apr 30, 2021 | 38.69 | 39.05 | 37.33 | 37.64 | 287,081 | -1.05(-2.71%) |
Apr 29, 2021 | 38.35 | 39.02 | 38.22 | 38.69 | 243,862 | +0.57(+1.51%) |
Apr 28, 2021 | 38.29 | 38.40 | 37.69 | 38.11 | 138,277 | -0.04(-0.10%) |
Apr 27, 2021 | 38.02 | 38.71 | 37.73 | 38.15 | 367,276 | +0.28(+0.73%) |
Apr 26, 2021 | 37.52 | 38.01 | 37.18 | 37.87 | 181,450 | +0.39(+1.05%) |
Apr 23, 2021 | 38.02 | 38.40 | 37.47 | 37.48 | 270,430 | -0.48(-1.27%) |
Apr 22, 2021 | 38.53 | 38.57 | 37.69 | 37.96 | 186,702 | -0.43(-1.12%) |
Apr 21, 2021 | 38.98 | 39.28 | 38.11 | 38.39 | 237,002 | -0.83(-2.12%) |
Apr 20, 2021 | 38.41 | 39.35 | 38.41 | 39.22 | 297,064 | +0.55(+1.43%) |
Apr 19, 2021 | 37.98 | 38.74 | 37.94 | 38.66 | 314,043 | +0.59(+1.55%) |
Apr 16, 2021 | 38.46 | 38.75 | 38.00 | 38.07 | 249,952 | -0.15(-0.38%) |
Apr 15, 2021 | 38.46 | 39.05 | 38.02 | 38.22 | 296,998 | -0.14(-0.37%) |
Apr 14, 2021 | 38.17 | 38.95 | 38.14 | 38.36 | 136,683 | -0.11(-0.29%) |
Apr 13, 2021 | 38.56 | 38.69 | 38.03 | 38.47 | 104,920 | -0.30(-0.77%) |
Apr 12, 2021 | 39.13 | 39.13 | 38.61 | 38.77 | 158,087 | -0.10(-0.27%) |
Apr 09, 2021 | 38.30 | 38.99 | 37.94 | 38.87 | 263,731 | +0.65(+1.69%) |
Apr 08, 2021 | 38.71 | 38.95 | 38.04 | 38.23 | 209,289 | -0.18(-0.46%) |
Apr 07, 2021 | 38.64 | 39.07 | 38.29 | 38.40 | 214,505 | -0.43(-1.10%) |
Apr 06, 2021 | 39.85 | 39.85 | 38.54 | 38.83 | 283,310 | -1.21(-3.03%) |
Apr 05, 2021 | 40.49 | 40.49 | 39.84 | 40.04 | 221,272 | -0.26(-0.64%) |
Apr 01, 2021 | 40.32 | 40.47 | 39.46 | 40.30 | 213,588 | +0.40(+1.00%) |
Mar 31, 2021 | 39.55 | 40.65 | 39.55 | 39.90 | 256,110 | +0.51(+1.29%) |
Mar 30, 2021 | 39.14 | 39.69 | 38.77 | 39.40 | 245,862 | +0.15(+0.39%) |
Mar 29, 2021 | 38.91 | 39.31 | 38.06 | 39.24 | 495,010 | +0.22(+0.56%) |
Mar 26, 2021 | 38.13 | 39.10 | 37.40 | 39.03 | 477,894 | +1.46(+3.88%) |
Mar 25, 2021 | 37.59 | 38.13 | 36.59 | 37.57 | 320,566 | +0.08(+0.21%) |
Mar 24, 2021 | 37.01 | 38.86 | 36.79 | 37.49 | 414,019 | +0.87(+2.37%) |
Mar 23, 2021 | 36.14 | 36.64 | 35.89 | 36.62 | 399,102 | +0.13(+0.34%) |
Mar 22, 2021 | 36.66 | 37.12 | 36.35 | 36.50 | 344,285 | -0.13(-0.34%) |
Mar 19, 2021 | 36.48 | 36.97 | 35.72 | 36.62 | 987,942 | +0.50(+1.39%) |
Mar 18, 2021 | 37.93 | 37.93 | 35.87 | 36.12 | 402,212 | -2.11(-5.52%) |
Mar 17, 2021 | 37.66 | 38.41 | 36.91 | 38.23 | 239,358 | +0.41(+1.09%) |
Mar 16, 2021 | 37.96 | 38.54 | 37.49 | 37.82 | 298,078 | -0.43(-1.13%) |
Mar 15, 2021 | 39.71 | 39.87 | 37.86 | 38.25 | 432,084 | -1.56(-3.91%) |
Mar 12, 2021 | 39.19 | 40.04 | 38.93 | 39.81 | 417,224 | +0.43(+1.09%) |
Mar 11, 2021 | 38.41 | 39.62 | 38.19 | 39.38 | 331,781 | +1.27(+3.35%) |
Mar 10, 2021 | 37.68 | 38.48 | 37.51 | 38.11 | 381,603 | +0.49(+1.31%) |
Mar 09, 2021 | 36.93 | 38.07 | 36.79 | 37.61 | 342,145 | +0.88(+2.40%) |
Mar 08, 2021 | 36.58 | 37.56 | 36.05 | 36.73 | 396,353 | +0.25(+0.67%) |
Mar 05, 2021 | 35.54 | 36.53 | 35.25 | 36.49 | 378,947 | +0.95(+2.68%) |
Mar 04, 2021 | 35.37 | 36.30 | 35.02 | 35.54 | 510,227 | +0.21(+0.61%) |
Mar 03, 2021 | 35.60 | 35.60 | 34.78 | 35.32 | 480,212 | -0.12(-0.32%) |
Mar 02, 2021 | 35.32 | 35.60 | 35.04 | 35.44 | 420,089 | +0.17(+0.49%) |