Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 37.68 | 38.46 | 37.22 | 37.54 | 654,814 | -0.06(-0.16%) |
May 27, 2021 | 37.50 | 38.39 | 37.07 | 37.60 | 2,017,495 | -0.10(-0.27%) |
May 26, 2021 | 36.53 | 37.88 | 36.14 | 37.70 | 726,434 | +1.07(+2.92%) |
May 25, 2021 | 36.31 | 36.88 | 35.19 | 36.63 | 1,139,974 | +0.43(+1.19%) |
May 24, 2021 | 37.55 | 37.55 | 36.01 | 36.20 | 1,131,646 | -0.98(-2.64%) |
May 21, 2021 | 39.68 | 40.12 | 37.07 | 37.18 | 1,160,891 | -2.07(-5.27%) |
May 20, 2021 | 38.97 | 39.62 | 38.58 | 39.25 | 735,634 | +0.70(+1.82%) |
May 19, 2021 | 37.89 | 39.43 | 37.12 | 38.55 | 1,116,564 | +0.06(+0.16%) |
May 18, 2021 | 38.75 | 41.00 | 38.01 | 38.49 | 1,127,194 | +0.09(+0.23%) |
May 17, 2021 | 38.38 | 39.23 | 37.90 | 38.40 | 1,115,913 | +0.47(+1.24%) |
May 14, 2021 | 37.01 | 38.30 | 37.01 | 37.93 | 861,954 | +1.17(+3.18%) |
May 13, 2021 | 36.44 | 37.40 | 36.32 | 36.76 | 751,914 | +0.58(+1.60%) |
May 12, 2021 | 34.80 | 36.39 | 34.28 | 36.18 | 1,235,361 | +0.83(+2.35%) |
May 11, 2021 | 35.25 | 36.04 | 33.53 | 35.35 | 1,514,218 | -0.47(-1.31%) |
May 10, 2021 | 37.34 | 37.80 | 35.01 | 35.82 | 1,570,796 | -1.33(-3.58%) |
May 07, 2021 | 36.12 | 37.64 | 35.47 | 37.15 | 738,739 | +1.57(+4.41%) |
May 06, 2021 | 36.96 | 37.20 | 34.99 | 35.58 | 609,558 | -1.78(-4.76%) |
May 05, 2021 | 36.64 | 37.86 | 36.53 | 37.36 | 810,403 | +1.05(+2.89%) |
May 04, 2021 | 38.75 | 39.00 | 36.20 | 36.31 | 1,147,096 | -2.72(-6.97%) |
May 03, 2021 | 39.30 | 39.85 | 37.13 | 39.03 | 1,056,123 | +0.12(+0.31%) |
Apr 30, 2021 | 37.89 | 39.22 | 37.51 | 38.91 | 1,208,400 | +0.81(+2.13%) |
Apr 29, 2021 | 38.28 | 38.44 | 37.11 | 38.10 | 920,828 | +0.23(+0.61%) |
Apr 28, 2021 | 37.94 | 38.28 | 37.21 | 37.87 | 1,530,230 | -0.09(-0.24%) |
Apr 27, 2021 | 37.50 | 38.17 | 37.11 | 37.96 | 1,850,985 | +0.41(+1.09%) |
Apr 26, 2021 | 36.66 | 38.47 | 36.66 | 37.55 | 1,373,943 | +0.75(+2.04%) |
Apr 23, 2021 | 36.19 | 36.94 | 35.84 | 36.80 | 799,800 | +0.97(+2.71%) |
Apr 22, 2021 | 35.42 | 36.75 | 35.10 | 35.83 | 499,826 | +0.37(+1.04%) |
Apr 21, 2021 | 35.22 | 35.96 | 34.85 | 35.46 | 601,728 | -0.03(-0.08%) |
Apr 20, 2021 | 36.71 | 37.20 | 35.00 | 35.49 | 1,046,305 | -1.19(-3.24%) |
Apr 19, 2021 | 36.66 | 36.84 | 36.06 | 36.68 | 1,662,900 | +0.00(+0.00%) |
Apr 16, 2021 | 36.63 | 37.16 | 36.24 | 36.68 | 750,800 | +0.05(+0.14%) |
Apr 15, 2021 | 37.05 | 37.55 | 36.41 | 36.63 | 2,174,951 | -0.32(-0.87%) |
Apr 14, 2021 | 37.13 | 38.59 | 36.27 | 36.95 | 1,423,416 | -0.56(-1.49%) |
Apr 13, 2021 | 35.13 | 37.59 | 35.13 | 37.51 | 1,597,832 | +2.53(+7.23%) |
Apr 12, 2021 | 34.44 | 35.35 | 33.24 | 34.98 | 2,740,772 | +0.32(+0.92%) |
Apr 09, 2021 | 33.88 | 35.46 | 33.23 | 34.66 | 4,883,100 | +1.41(+4.24%) |
Apr 08, 2021 | 33.97 | 34.30 | 32.97 | 33.25 | 6,333,681 | +0.79(+2.43%) |
Apr 07, 2021 | 32.70 | 33.42 | 31.85 | 32.46 | 1,520,122 | -0.36(-1.10%) |
Apr 06, 2021 | 32.61 | 33.92 | 32.00 | 32.82 | 1,365,078 | -1.76(-5.09%) |
Apr 05, 2021 | 34.60 | 35.14 | 33.60 | 34.58 | 361,049 | +0.41(+1.20%) |
Apr 01, 2021 | 36.00 | 36.48 | 34.04 | 34.17 | 563,300 | -1.47(-4.12%) |
Mar 31, 2021 | 34.42 | 35.75 | 33.85 | 35.64 | 1,835,454 | +1.65(+4.85%) |
Mar 30, 2021 | 32.07 | 34.12 | 31.29 | 33.99 | 1,240,978 | +1.96(+6.12%) |
Mar 29, 2021 | 33.26 | 33.78 | 31.96 | 32.03 | 1,097,395 | -1.41(-4.22%) |
Mar 26, 2021 | 33.99 | 34.48 | 32.30 | 33.44 | 1,319,400 | -0.52(-1.53%) |
Mar 25, 2021 | 33.78 | 34.87 | 33.01 | 33.96 | 798,806 | -0.59(-1.71%) |
Mar 24, 2021 | 36.54 | 36.75 | 34.09 | 34.55 | 787,653 | -1.82(-5.00%) |
Mar 23, 2021 | 36.86 | 36.90 | 35.80 | 36.37 | 607,947 | -0.45(-1.22%) |
Mar 22, 2021 | 35.41 | 37.20 | 35.20 | 36.82 | 694,203 | +1.46(+4.13%) |
Mar 19, 2021 | 35.50 | 36.03 | 35.16 | 35.36 | 8,430,700 | +0.21(+0.60%) |
Mar 18, 2021 | 36.92 | 37.50 | 35.11 | 35.15 | 1,193,992 | -2.33(-6.22%) |
Mar 17, 2021 | 36.73 | 38.31 | 36.50 | 37.48 | 1,397,730 | -0.02(-0.05%) |
Mar 16, 2021 | 38.32 | 39.50 | 37.17 | 37.50 | 1,157,495 | -0.99(-2.57%) |
Mar 15, 2021 | 35.95 | 38.58 | 35.94 | 38.49 | 1,504,215 | +2.44(+6.77%) |
Mar 12, 2021 | 35.56 | 36.68 | 35.31 | 36.05 | 938,800 | -0.47(-1.29%) |
Mar 11, 2021 | 36.32 | 37.33 | 36.05 | 36.52 | 1,148,407 | +1.02(+2.87%) |
Mar 10, 2021 | 36.08 | 37.40 | 35.09 | 35.50 | 1,180,730 | -0.57(-1.58%) |
Mar 09, 2021 | 36.58 | 37.00 | 35.20 | 36.07 | 1,947,855 | +1.33(+3.83%) |
Mar 08, 2021 | 35.28 | 36.78 | 34.38 | 34.74 | 1,188,455 | -0.85(-2.39%) |
Mar 05, 2021 | 34.74 | 35.62 | 31.75 | 35.59 | 1,476,400 | +1.52(+4.46%) |
Mar 04, 2021 | 36.63 | 37.95 | 32.85 | 34.07 | 2,795,023 | -2.27(-6.25%) |
Mar 03, 2021 | 39.00 | 40.24 | 35.27 | 36.34 | 5,220,792 | +1.28(+3.65%) |
Mar 02, 2021 | 36.26 | 37.10 | 34.71 | 35.06 | 1,523,554 | -1.41(-3.87%) |