Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 38.33 | 38.69 | 38.33 | 38.47 | 380,740 | +0.15(+0.40%) |
May 27, 2021 | 38.85 | 38.85 | 38.28 | 38.32 | 342,350 | -0.08(-0.21%) |
May 26, 2021 | 38.19 | 38.69 | 38.03 | 38.40 | 377,777 | +0.30(+0.78%) |
May 25, 2021 | 39.14 | 39.14 | 37.95 | 38.10 | 417,542 | -0.88(-2.26%) |
May 24, 2021 | 38.67 | 39.27 | 38.64 | 38.98 | 467,730 | +0.50(+1.31%) |
May 21, 2021 | 38.48 | 38.88 | 38.17 | 38.48 | 481,353 | +0.22(+0.56%) |
May 20, 2021 | 38.15 | 38.50 | 38.03 | 38.26 | 509,449 | -0.02(-0.05%) |
May 19, 2021 | 37.96 | 38.39 | 37.82 | 38.28 | 583,118 | +0.15(+0.40%) |
May 18, 2021 | 38.18 | 38.68 | 38.05 | 38.13 | 685,338 | -0.23(-0.59%) |
May 17, 2021 | 38.67 | 38.75 | 38.30 | 38.35 | 387,456 | -0.52(-1.34%) |
May 14, 2021 | 38.93 | 39.23 | 38.56 | 38.87 | 363,972 | +0.05(+0.14%) |
May 13, 2021 | 37.60 | 38.99 | 37.45 | 38.82 | 476,447 | +1.18(+3.13%) |
May 12, 2021 | 39.05 | 39.22 | 37.51 | 37.64 | 464,628 | -1.40(-3.60%) |
May 11, 2021 | 38.84 | 39.23 | 38.48 | 39.05 | 514,556 | -0.06(-0.16%) |
May 10, 2021 | 39.26 | 39.57 | 38.95 | 39.11 | 363,999 | -0.07(-0.18%) |
May 07, 2021 | 38.72 | 39.21 | 38.38 | 39.18 | 339,317 | +0.46(+1.19%) |
May 06, 2021 | 38.30 | 38.87 | 37.55 | 38.72 | 492,856 | +0.87(+2.31%) |
May 05, 2021 | 37.96 | 38.41 | 37.56 | 37.85 | 643,140 | -0.75(-1.94%) |
May 04, 2021 | 38.69 | 38.78 | 38.23 | 38.60 | 559,951 | -0.24(-0.63%) |
May 03, 2021 | 37.77 | 39.04 | 37.70 | 38.84 | 504,061 | +1.06(+2.81%) |
Apr 30, 2021 | 37.82 | 38.00 | 37.38 | 37.78 | 2,315,169 | -0.23(-0.62%) |
Apr 29, 2021 | 37.74 | 38.63 | 37.74 | 38.01 | 448,539 | +0.57(+1.52%) |
Apr 28, 2021 | 37.78 | 37.92 | 37.35 | 37.44 | 507,890 | -0.14(-0.38%) |
Apr 27, 2021 | 38.05 | 38.21 | 37.55 | 37.59 | 437,782 | -0.44(-1.16%) |
Apr 26, 2021 | 38.79 | 38.88 | 38.01 | 38.03 | 337,155 | -0.57(-1.47%) |
Apr 23, 2021 | 38.34 | 39.09 | 38.14 | 38.60 | 412,994 | +0.44(+1.16%) |
Apr 22, 2021 | 38.60 | 38.74 | 37.98 | 38.15 | 493,095 | -0.43(-1.12%) |
Apr 21, 2021 | 38.35 | 38.94 | 38.26 | 38.59 | 425,050 | +0.04(+0.12%) |
Apr 20, 2021 | 37.91 | 38.55 | 37.82 | 38.54 | 362,673 | +0.67(+1.76%) |
Apr 19, 2021 | 37.97 | 38.10 | 37.52 | 37.87 | 464,909 | -0.05(-0.12%) |
Apr 16, 2021 | 37.96 | 38.11 | 37.60 | 37.92 | 301,500 | +0.39(+1.03%) |
Apr 15, 2021 | 37.34 | 37.59 | 36.93 | 37.53 | 247,081 | +0.23(+0.60%) |
Apr 14, 2021 | 36.77 | 37.62 | 36.77 | 37.31 | 301,802 | +0.62(+1.69%) |
Apr 13, 2021 | 36.83 | 37.26 | 36.55 | 36.69 | 441,693 | -0.37(-1.00%) |
Apr 12, 2021 | 36.93 | 37.33 | 36.79 | 37.06 | 471,882 | +0.31(+0.83%) |
Apr 09, 2021 | 37.42 | 37.58 | 36.75 | 36.75 | 424,099 | -0.65(-1.73%) |
Apr 08, 2021 | 37.27 | 37.44 | 36.91 | 37.40 | 619,102 | +0.16(+0.44%) |
Apr 07, 2021 | 36.65 | 37.24 | 36.62 | 37.24 | 509,004 | +0.59(+1.60%) |
Apr 06, 2021 | 36.10 | 36.77 | 35.96 | 36.65 | 413,727 | +0.44(+1.22%) |
Apr 05, 2021 | 36.15 | 36.61 | 35.79 | 36.21 | 385,756 | +0.25(+0.70%) |
Apr 01, 2021 | 36.02 | 36.33 | 35.53 | 35.96 | 577,237 | +0.05(+0.15%) |
Mar 31, 2021 | 36.39 | 36.73 | 35.52 | 35.90 | 684,891 | -0.57(-1.56%) |
Mar 30, 2021 | 36.52 | 36.79 | 36.15 | 36.47 | 416,391 | -0.14(-0.39%) |
Mar 29, 2021 | 35.66 | 36.93 | 35.57 | 36.61 | 533,214 | +0.80(+2.24%) |
Mar 26, 2021 | 36.49 | 36.53 | 35.59 | 35.81 | 559,136 | -0.32(-0.87%) |
Mar 25, 2021 | 35.99 | 36.28 | 35.52 | 36.13 | 653,571 | +0.14(+0.38%) |
Mar 24, 2021 | 35.64 | 36.76 | 35.50 | 35.99 | 740,277 | +0.53(+1.50%) |
Mar 23, 2021 | 36.12 | 36.55 | 35.34 | 35.46 | 686,579 | -1.02(-2.79%) |
Mar 22, 2021 | 37.42 | 37.67 | 36.04 | 36.48 | 547,022 | -0.99(-2.64%) |
Mar 19, 2021 | 36.16 | 37.73 | 35.50 | 37.47 | 2,818,670 | +1.22(+3.38%) |
Mar 18, 2021 | 35.51 | 36.37 | 35.36 | 36.24 | 852,556 | +0.69(+1.95%) |
Mar 17, 2021 | 37.84 | 37.84 | 35.28 | 35.55 | 861,966 | -2.40(-6.31%) |
Mar 16, 2021 | 37.58 | 38.30 | 37.50 | 37.95 | 534,396 | +0.05(+0.12%) |
Mar 15, 2021 | 37.49 | 38.03 | 36.96 | 37.90 | 578,422 | +0.84(+2.27%) |
Mar 12, 2021 | 36.62 | 37.23 | 36.46 | 37.06 | 439,538 | +0.71(+1.94%) |
Mar 11, 2021 | 36.44 | 36.68 | 36.08 | 36.35 | 421,433 | -0.15(-0.42%) |
Mar 10, 2021 | 35.59 | 36.56 | 35.47 | 36.51 | 544,227 | +0.55(+1.54%) |
Mar 09, 2021 | 36.57 | 37.03 | 35.93 | 35.95 | 671,713 | -0.72(-1.97%) |
Mar 08, 2021 | 36.22 | 36.85 | 35.59 | 36.68 | 730,100 | +0.74(+2.06%) |
Mar 05, 2021 | 35.45 | 36.24 | 35.23 | 35.93 | 1,006,226 | +0.85(+2.42%) |
Mar 04, 2021 | 35.58 | 36.00 | 34.96 | 35.09 | 514,771 | -0.34(-0.96%) |
Mar 03, 2021 | 35.19 | 35.86 | 34.85 | 35.42 | 336,911 | +0.23(+0.66%) |
Mar 02, 2021 | 35.90 | 35.96 | 35.15 | 35.19 | 507,970 | -0.80(-2.23%) |