Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 37.82 | 38.08 | 37.53 | 37.75 | 120,742 | -0.11(-0.29%) |
May 27, 2021 | 38.38 | 38.52 | 37.74 | 37.86 | 207,189 | -0.11(-0.29%) |
May 26, 2021 | 37.25 | 38.08 | 37.16 | 37.97 | 187,822 | +0.74(+1.99%) |
May 25, 2021 | 37.96 | 37.99 | 37.11 | 37.23 | 209,322 | -0.60(-1.59%) |
May 24, 2021 | 37.56 | 37.89 | 37.19 | 37.83 | 121,012 | +0.51(+1.37%) |
May 21, 2021 | 37.30 | 37.85 | 36.90 | 37.32 | 123,169 | -0.03(-0.08%) |
May 20, 2021 | 37.28 | 37.88 | 37.25 | 37.35 | 143,495 | -0.01(-0.03%) |
May 19, 2021 | 36.52 | 37.51 | 36.46 | 37.36 | 112,575 | +0.50(+1.36%) |
May 18, 2021 | 37.54 | 37.63 | 36.48 | 36.86 | 155,159 | -0.95(-2.51%) |
May 17, 2021 | 38.15 | 38.87 | 37.70 | 37.81 | 102,053 | -0.48(-1.25%) |
May 14, 2021 | 38.06 | 38.93 | 37.97 | 38.29 | 155,766 | +0.40(+1.06%) |
May 13, 2021 | 37.16 | 38.13 | 37.15 | 37.89 | 129,092 | +0.65(+1.75%) |
May 12, 2021 | 37.64 | 37.85 | 37.02 | 37.24 | 133,302 | -0.42(-1.12%) |
May 11, 2021 | 37.72 | 38.11 | 37.24 | 37.66 | 194,394 | -0.04(-0.11%) |
May 10, 2021 | 36.57 | 38.33 | 36.28 | 37.70 | 227,968 | +1.20(+3.29%) |
May 07, 2021 | 37.19 | 37.20 | 35.25 | 36.50 | 225,539 | -0.58(-1.56%) |
May 06, 2021 | 36.34 | 37.11 | 36.05 | 37.08 | 242,782 | +0.99(+2.74%) |
May 05, 2021 | 35.54 | 36.14 | 35.35 | 36.09 | 102,514 | +0.71(+2.01%) |
May 04, 2021 | 35.44 | 35.67 | 35.02 | 35.38 | 140,185 | -0.07(-0.20%) |
May 03, 2021 | 34.77 | 35.74 | 34.21 | 35.45 | 164,458 | +1.32(+3.87%) |
Apr 30, 2021 | 35.06 | 35.19 | 33.99 | 34.13 | 110,300 | -0.77(-2.21%) |
Apr 29, 2021 | 34.92 | 35.32 | 34.72 | 34.90 | 82,759 | +0.20(+0.58%) |
Apr 28, 2021 | 35.00 | 35.00 | 34.33 | 34.70 | 108,050 | -0.06(-0.17%) |
Apr 27, 2021 | 35.19 | 35.35 | 34.57 | 34.76 | 95,557 | -0.52(-1.47%) |
Apr 26, 2021 | 35.77 | 35.87 | 35.18 | 35.28 | 79,028 | -0.47(-1.31%) |
Apr 23, 2021 | 35.67 | 35.91 | 35.41 | 35.75 | 139,200 | -0.09(-0.25%) |
Apr 22, 2021 | 36.16 | 36.16 | 35.58 | 35.84 | 88,162 | -0.14(-0.39%) |
Apr 21, 2021 | 35.94 | 36.16 | 35.40 | 35.98 | 110,935 | +0.18(+0.50%) |
Apr 20, 2021 | 36.57 | 36.62 | 35.55 | 35.80 | 135,771 | -0.77(-2.11%) |
Apr 19, 2021 | 36.39 | 36.59 | 36.00 | 36.57 | 146,062 | +0.11(+0.30%) |
Apr 16, 2021 | 36.92 | 36.98 | 36.18 | 36.46 | 199,000 | -0.10(-0.27%) |
Apr 15, 2021 | 36.32 | 36.75 | 36.17 | 36.56 | 109,036 | +0.35(+0.97%) |
Apr 14, 2021 | 36.58 | 36.93 | 36.09 | 36.21 | 118,327 | -0.44(-1.20%) |
Apr 13, 2021 | 36.95 | 37.18 | 36.46 | 36.65 | 185,722 | -0.30(-0.81%) |
Apr 12, 2021 | 36.23 | 37.05 | 35.95 | 36.95 | 102,434 | +0.72(+1.99%) |
Apr 09, 2021 | 36.91 | 36.98 | 35.93 | 36.23 | 149,000 | -0.63(-1.71%) |
Apr 08, 2021 | 37.10 | 37.45 | 36.68 | 36.86 | 125,191 | -0.14(-0.38%) |
Apr 07, 2021 | 36.56 | 37.15 | 36.27 | 37.00 | 129,980 | +0.48(+1.31%) |
Apr 06, 2021 | 37.37 | 37.37 | 36.10 | 36.52 | 153,546 | -1.16(-3.08%) |
Apr 05, 2021 | 37.11 | 37.79 | 37.11 | 37.68 | 129,792 | +0.88(+2.39%) |
Apr 01, 2021 | 36.52 | 36.86 | 35.74 | 36.80 | 95,200 | +0.32(+0.88%) |
Mar 31, 2021 | 36.24 | 36.72 | 35.78 | 36.48 | 159,437 | +0.30(+0.83%) |
Mar 30, 2021 | 35.64 | 36.23 | 35.49 | 36.18 | 204,334 | +0.55(+1.54%) |
Mar 29, 2021 | 35.00 | 36.22 | 35.00 | 35.63 | 182,701 | +0.30(+0.85%) |
Mar 26, 2021 | 35.19 | 35.51 | 34.91 | 35.33 | 109,600 | +0.46(+1.32%) |
Mar 25, 2021 | 33.20 | 34.94 | 33.00 | 34.87 | 166,173 | +1.20(+3.56%) |
Mar 24, 2021 | 34.13 | 34.47 | 33.61 | 33.67 | 134,091 | -0.52(-1.52%) |
Mar 23, 2021 | 35.14 | 35.18 | 34.10 | 34.19 | 154,175 | -1.06(-3.01%) |
Mar 22, 2021 | 35.40 | 35.81 | 34.90 | 35.25 | 135,509 | -0.33(-0.93%) |
Mar 19, 2021 | 35.45 | 35.97 | 35.04 | 35.58 | 264,300 | +0.05(+0.14%) |
Mar 18, 2021 | 36.54 | 36.63 | 35.41 | 35.53 | 168,088 | -1.25(-3.40%) |
Mar 17, 2021 | 36.98 | 37.05 | 36.17 | 36.78 | 161,968 | +0.02(+0.05%) |
Mar 16, 2021 | 36.91 | 37.13 | 36.04 | 36.76 | 119,315 | -0.04(-0.11%) |
Mar 15, 2021 | 36.45 | 37.57 | 36.45 | 36.80 | 225,107 | +0.44(+1.21%) |
Mar 12, 2021 | 35.66 | 36.43 | 35.66 | 36.36 | 97,500 | +0.84(+2.36%) |
Mar 11, 2021 | 37.00 | 37.38 | 35.43 | 35.52 | 264,615 | -1.52(-4.10%) |
Mar 10, 2021 | 35.47 | 37.47 | 35.23 | 37.04 | 317,860 | +1.91(+5.44%) |
Mar 09, 2021 | 34.61 | 35.45 | 34.32 | 35.13 | 246,045 | +0.48(+1.39%) |
Mar 08, 2021 | 32.85 | 35.19 | 32.70 | 34.65 | 383,860 | +2.04(+6.26%) |
Mar 05, 2021 | 30.82 | 32.63 | 30.81 | 32.61 | 266,100 | +2.23(+7.34%) |
Mar 04, 2021 | 30.48 | 31.23 | 30.32 | 30.38 | 202,647 | +0.03(+0.10%) |
Mar 03, 2021 | 30.06 | 30.61 | 29.89 | 30.35 | 211,152 | +0.47(+1.57%) |
Mar 02, 2021 | 30.00 | 30.48 | 29.85 | 29.88 | 139,902 | +0.11(+0.37%) |