Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 38.45 | 38.99 | 38.13 | 38.86 | 1,711,474 | +0.66(+1.72%) |
May 27, 2021 | 38.31 | 38.38 | 37.99 | 38.21 | 1,426,620 | -0.03(-0.07%) |
May 26, 2021 | 38.11 | 38.49 | 38.03 | 38.23 | 1,267,501 | +0.18(+0.47%) |
May 25, 2021 | 38.05 | 38.31 | 37.71 | 38.05 | 1,222,499 | -0.05(-0.14%) |
May 24, 2021 | 38.08 | 38.26 | 37.89 | 38.11 | 1,115,563 | +0.21(+0.56%) |
May 21, 2021 | 37.94 | 38.28 | 37.69 | 37.89 | 672,512 | -0.01(-0.02%) |
May 20, 2021 | 37.52 | 37.96 | 37.30 | 37.90 | 924,497 | +0.35(+0.92%) |
May 19, 2021 | 37.47 | 37.58 | 36.91 | 37.56 | 954,806 | -0.11(-0.28%) |
May 18, 2021 | 37.59 | 37.86 | 37.39 | 37.66 | 866,093 | +0.03(+0.07%) |
May 17, 2021 | 37.42 | 37.87 | 37.31 | 37.64 | 1,116,011 | +0.32(+0.86%) |
May 14, 2021 | 37.55 | 37.71 | 37.26 | 37.32 | 1,621,340 | +0.18(+0.48%) |
May 13, 2021 | 36.17 | 37.42 | 36.17 | 37.14 | 1,156,237 | +0.96(+2.65%) |
May 12, 2021 | 36.83 | 36.93 | 36.11 | 36.18 | 741,945 | -0.64(-1.74%) |
May 11, 2021 | 37.66 | 37.66 | 36.58 | 36.82 | 1,115,288 | -1.03(-2.72%) |
May 10, 2021 | 37.73 | 38.26 | 37.61 | 37.85 | 1,326,086 | +0.42(+1.11%) |
May 07, 2021 | 37.21 | 37.50 | 36.99 | 37.43 | 1,128,284 | +0.14(+0.38%) |
May 06, 2021 | 36.99 | 37.47 | 36.96 | 37.29 | 1,196,667 | +0.40(+1.08%) |
May 05, 2021 | 36.98 | 37.41 | 36.31 | 36.89 | 1,576,117 | -0.29(-0.79%) |
May 04, 2021 | 37.05 | 37.54 | 37.00 | 37.18 | 1,513,028 | +0.16(+0.43%) |
May 03, 2021 | 37.64 | 37.74 | 36.85 | 37.03 | 1,568,573 | -0.55(-1.46%) |
Apr 30, 2021 | 37.20 | 37.76 | 36.68 | 37.58 | 1,252,664 | +0.36(+0.98%) |
Apr 29, 2021 | 36.80 | 37.35 | 36.80 | 37.21 | 951,411 | +0.58(+1.57%) |
Apr 28, 2021 | 36.90 | 37.13 | 36.56 | 36.63 | 1,315,144 | -0.22(-0.60%) |
Apr 27, 2021 | 37.07 | 37.07 | 36.75 | 36.86 | 948,723 | -0.02(-0.05%) |
Apr 26, 2021 | 37.66 | 37.69 | 36.83 | 36.87 | 1,101,565 | -0.43(-1.14%) |
Apr 23, 2021 | 37.00 | 37.34 | 36.79 | 37.30 | 841,382 | +0.27(+0.72%) |
Apr 22, 2021 | 36.98 | 37.30 | 36.75 | 37.03 | 1,107,996 | +0.11(+0.29%) |
Apr 21, 2021 | 37.03 | 37.10 | 36.74 | 36.93 | 798,563 | -0.05(-0.14%) |
Apr 20, 2021 | 36.52 | 37.21 | 36.50 | 36.98 | 1,187,058 | +0.55(+1.51%) |
Apr 19, 2021 | 36.16 | 36.53 | 36.00 | 36.43 | 1,183,863 | +0.39(+1.08%) |
Apr 16, 2021 | 36.29 | 36.30 | 36.00 | 36.04 | 731,744 | -0.04(-0.10%) |
Apr 15, 2021 | 35.73 | 36.10 | 35.68 | 36.08 | 678,784 | +0.47(+1.32%) |
Apr 14, 2021 | 35.99 | 35.99 | 35.59 | 35.61 | 765,130 | -0.39(-1.08%) |
Apr 13, 2021 | 35.45 | 36.09 | 35.45 | 36.00 | 1,790,393 | +0.66(+1.86%) |
Apr 12, 2021 | 35.21 | 35.39 | 34.97 | 35.34 | 799,620 | +0.22(+0.63%) |
Apr 09, 2021 | 35.08 | 35.28 | 34.92 | 35.12 | 923,526 | +0.14(+0.41%) |
Apr 08, 2021 | 35.05 | 35.42 | 34.90 | 34.98 | 940,522 | -0.08(-0.23%) |
Apr 07, 2021 | 34.83 | 35.20 | 34.42 | 35.05 | 1,161,796 | +0.27(+0.77%) |
Apr 06, 2021 | 34.41 | 34.82 | 34.33 | 34.79 | 1,067,167 | +0.31(+0.90%) |
Apr 05, 2021 | 34.39 | 34.60 | 34.16 | 34.48 | 899,029 | +0.07(+0.21%) |
Apr 01, 2021 | 34.02 | 34.41 | 33.57 | 34.41 | 1,209,057 | +0.83(+2.48%) |
Mar 31, 2021 | 33.68 | 34.19 | 33.33 | 33.57 | 1,493,253 | -0.16(-0.47%) |
Mar 30, 2021 | 33.93 | 34.01 | 33.65 | 33.73 | 819,286 | -0.15(-0.44%) |
Mar 29, 2021 | 33.63 | 34.11 | 33.35 | 33.88 | 906,441 | +0.33(+1.00%) |
Mar 26, 2021 | 33.31 | 33.74 | 33.13 | 33.55 | 1,627,557 | +0.39(+1.17%) |
Mar 25, 2021 | 32.91 | 33.31 | 32.20 | 33.16 | 1,437,004 | +0.20(+0.61%) |
Mar 24, 2021 | 33.16 | 33.34 | 32.91 | 32.96 | 1,392,978 | -0.20(-0.61%) |
Mar 23, 2021 | 32.67 | 33.36 | 32.58 | 33.16 | 1,026,992 | +0.57(+1.75%) |
Mar 22, 2021 | 32.01 | 32.68 | 31.90 | 32.59 | 872,696 | +0.45(+1.40%) |
Mar 19, 2021 | 33.36 | 33.42 | 32.11 | 32.14 | 2,298,430 | -1.29(-3.87%) |
Mar 18, 2021 | 33.23 | 33.45 | 32.85 | 33.43 | 1,027,269 | +0.11(+0.32%) |
Mar 17, 2021 | 33.68 | 33.84 | 33.07 | 33.33 | 730,876 | -0.52(-1.53%) |
Mar 16, 2021 | 33.97 | 34.02 | 33.64 | 33.85 | 1,010,526 | -0.04(-0.10%) |
Mar 15, 2021 | 33.54 | 34.05 | 33.42 | 33.88 | 868,754 | +0.48(+1.45%) |
Mar 12, 2021 | 32.76 | 33.40 | 32.60 | 33.40 | 1,400,636 | +0.72(+2.21%) |
Mar 11, 2021 | 32.82 | 33.27 | 32.66 | 32.68 | 701,071 | -0.38(-1.14%) |
Mar 10, 2021 | 32.62 | 33.19 | 32.58 | 33.06 | 869,162 | +0.48(+1.46%) |
Mar 09, 2021 | 32.72 | 33.02 | 32.53 | 32.58 | 745,975 | -0.06(-0.19%) |
Mar 08, 2021 | 32.23 | 33.01 | 31.99 | 32.64 | 967,665 | +0.57(+1.78%) |
Mar 05, 2021 | 31.39 | 32.07 | 30.99 | 32.07 | 1,450,545 | +0.92(+2.97%) |
Mar 04, 2021 | 31.60 | 31.96 | 30.75 | 31.15 | 1,714,342 | -0.38(-1.20%) |
Mar 03, 2021 | 31.80 | 31.84 | 31.27 | 31.52 | 1,429,110 | -0.32(-0.99%) |
Mar 02, 2021 | 31.96 | 32.24 | 31.61 | 31.84 | 2,477,671 | -0.24(-0.74%) |