Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 36.28 | 36.76 | 36.18 | 36.62 | 1,069,630 | +0.35(+0.97%) |
May 27, 2021 | 35.88 | 36.36 | 35.81 | 36.27 | 1,293,401 | +0.13(+0.35%) |
May 26, 2021 | 36.15 | 36.36 | 35.90 | 36.14 | 979,081 | -0.18(-0.49%) |
May 25, 2021 | 36.45 | 36.63 | 36.05 | 36.32 | 1,302,954 | +0.31(+0.87%) |
May 24, 2021 | 35.54 | 36.07 | 35.45 | 36.00 | 2,844,877 | +0.49(+1.38%) |
May 21, 2021 | 35.71 | 35.73 | 35.36 | 35.51 | 2,382,944 | +0.03(+0.08%) |
May 20, 2021 | 35.10 | 35.63 | 35.00 | 35.48 | 1,648,041 | +0.38(+1.09%) |
May 19, 2021 | 34.03 | 35.17 | 33.98 | 35.10 | 2,094,341 | +0.46(+1.33%) |
May 18, 2021 | 34.90 | 35.25 | 34.64 | 34.64 | 1,246,143 | -0.10(-0.28%) |
May 17, 2021 | 34.54 | 34.80 | 34.31 | 34.74 | 1,317,563 | -0.24(-0.67%) |
May 14, 2021 | 34.66 | 35.14 | 34.30 | 34.97 | 1,592,123 | +0.83(+2.44%) |
May 13, 2021 | 34.60 | 34.76 | 33.86 | 34.14 | 2,111,409 | +0.47(+1.40%) |
May 12, 2021 | 34.08 | 34.38 | 33.50 | 33.67 | 2,402,590 | -1.40(-4.00%) |
May 11, 2021 | 34.36 | 35.08 | 34.29 | 35.07 | 3,194,235 | -0.36(-1.02%) |
May 10, 2021 | 36.43 | 36.43 | 35.41 | 35.43 | 2,455,037 | -1.18(-3.21%) |
May 07, 2021 | 36.59 | 36.89 | 36.28 | 36.61 | 1,813,136 | +0.76(+2.11%) |
May 06, 2021 | 35.39 | 35.87 | 35.22 | 35.86 | 2,306,964 | +0.05(+0.14%) |
May 05, 2021 | 36.18 | 36.34 | 35.69 | 35.81 | 2,275,862 | +0.03(+0.08%) |
May 04, 2021 | 35.75 | 35.87 | 35.24 | 35.78 | 2,652,196 | -0.57(-1.56%) |
May 03, 2021 | 37.05 | 37.08 | 36.16 | 36.35 | 2,379,624 | -0.23(-0.62%) |
Apr 30, 2021 | 37.47 | 37.59 | 36.24 | 36.57 | 3,781,318 | -2.13(-5.50%) |
Apr 29, 2021 | 39.73 | 39.81 | 38.01 | 38.70 | 4,278,920 | +0.83(+2.20%) |
Apr 28, 2021 | 38.33 | 38.40 | 37.72 | 37.87 | 3,063,967 | -1.16(-2.97%) |
Apr 27, 2021 | 39.19 | 39.21 | 38.62 | 39.02 | 1,763,678 | +0.43(+1.12%) |
Apr 26, 2021 | 38.18 | 38.80 | 38.17 | 38.59 | 1,341,052 | +0.46(+1.21%) |
Apr 23, 2021 | 37.63 | 38.25 | 37.56 | 38.13 | 1,152,596 | +1.09(+2.94%) |
Apr 22, 2021 | 37.81 | 37.82 | 36.92 | 37.04 | 1,692,228 | -0.10(-0.26%) |
Apr 21, 2021 | 36.24 | 37.16 | 36.11 | 37.14 | 2,044,091 | +0.80(+2.21%) |
Apr 20, 2021 | 36.64 | 36.85 | 36.09 | 36.34 | 2,631,084 | -1.34(-3.57%) |
Apr 19, 2021 | 38.25 | 38.39 | 37.26 | 37.68 | 2,277,120 | -0.55(-1.44%) |
Apr 16, 2021 | 38.14 | 38.43 | 37.98 | 38.23 | 2,376,158 | +0.04(+0.10%) |
Apr 15, 2021 | 38.47 | 38.63 | 38.09 | 38.19 | 3,033,585 | -0.11(-0.28%) |
Apr 14, 2021 | 38.69 | 38.70 | 38.21 | 38.30 | 1,627,134 | -0.14(-0.36%) |
Apr 13, 2021 | 38.85 | 38.88 | 38.11 | 38.44 | 2,811,294 | +0.50(+1.32%) |
Apr 12, 2021 | 38.49 | 38.52 | 37.81 | 37.94 | 1,963,138 | -0.83(-2.15%) |
Apr 09, 2021 | 38.46 | 38.88 | 38.43 | 38.77 | 1,230,190 | -0.14(-0.35%) |
Apr 08, 2021 | 38.97 | 39.11 | 38.62 | 38.91 | 1,356,150 | +0.01(+0.03%) |
Apr 07, 2021 | 38.31 | 38.96 | 38.15 | 38.90 | 1,903,186 | +0.74(+1.93%) |
Apr 06, 2021 | 38.63 | 38.68 | 37.89 | 38.16 | 1,739,543 | -0.95(-2.43%) |
Apr 05, 2021 | 39.11 | 39.31 | 38.76 | 39.11 | 1,190,177 | +0.52(+1.35%) |
Apr 01, 2021 | 38.00 | 38.60 | 37.99 | 38.59 | 1,635,903 | +1.00(+2.66%) |
Mar 31, 2021 | 37.04 | 37.86 | 37.03 | 37.59 | 1,569,323 | +0.87(+2.38%) |
Mar 30, 2021 | 36.49 | 36.91 | 36.33 | 36.72 | 1,583,273 | -0.32(-0.87%) |
Mar 29, 2021 | 37.22 | 37.33 | 36.65 | 37.04 | 1,934,018 | -0.80(-2.13%) |
Mar 26, 2021 | 36.72 | 37.85 | 36.72 | 37.85 | 1,920,993 | +1.47(+4.04%) |
Mar 25, 2021 | 35.89 | 36.56 | 35.67 | 36.38 | 2,251,366 | +0.39(+1.09%) |
Mar 24, 2021 | 36.49 | 36.61 | 35.97 | 35.98 | 1,876,760 | -0.31(-0.86%) |
Mar 23, 2021 | 37.25 | 37.29 | 36.20 | 36.30 | 1,926,033 | -1.20(-3.19%) |
Mar 22, 2021 | 36.81 | 37.77 | 36.71 | 37.49 | 3,316,568 | +1.14(+3.13%) |
Mar 19, 2021 | 35.52 | 36.56 | 35.23 | 36.35 | 4,618,467 | +1.45(+4.15%) |
Mar 18, 2021 | 35.59 | 35.73 | 34.90 | 34.90 | 1,989,948 | -1.33(-3.68%) |
Mar 17, 2021 | 35.46 | 36.40 | 35.27 | 36.24 | 2,208,449 | +0.58(+1.62%) |
Mar 16, 2021 | 35.69 | 36.17 | 35.57 | 35.66 | 2,524,444 | -0.10(-0.27%) |
Mar 15, 2021 | 35.24 | 35.77 | 34.96 | 35.76 | 2,127,777 | +0.73(+2.10%) |
Mar 12, 2021 | 34.57 | 35.08 | 34.34 | 35.02 | 1,797,408 | -0.36(-1.02%) |
Mar 11, 2021 | 35.42 | 35.59 | 35.00 | 35.38 | 2,547,127 | +1.48(+4.36%) |
Mar 10, 2021 | 34.72 | 34.84 | 33.59 | 33.91 | 3,609,258 | -1.20(-3.40%) |
Mar 09, 2021 | 34.55 | 35.61 | 34.38 | 35.10 | 3,992,267 | +2.48(+7.60%) |
Mar 08, 2021 | 33.83 | 34.21 | 32.62 | 32.62 | 4,249,511 | -1.67(-4.86%) |
Mar 05, 2021 | 34.35 | 34.57 | 33.15 | 34.29 | 5,878,327 | +0.54(+1.60%) |
Mar 04, 2021 | 35.09 | 35.44 | 33.37 | 33.75 | 5,643,749 | -1.43(-4.07%) |
Mar 03, 2021 | 35.87 | 35.99 | 35.11 | 35.18 | 3,464,349 | -1.06(-2.92%) |
Mar 02, 2021 | 36.78 | 36.81 | 36.13 | 36.24 | 5,059,393 | -1.13(-3.02%) |