Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 36.68 | 37.11 | 36.19 | 37.00 | 554,910 | +0.32(+0.86%) |
May 27, 2021 | 36.42 | 36.98 | 36.23 | 36.69 | 278,578 | +0.73(+2.03%) |
May 26, 2021 | 35.48 | 36.00 | 35.46 | 35.96 | 263,751 | +0.48(+1.35%) |
May 25, 2021 | 36.76 | 37.34 | 35.43 | 35.48 | 386,228 | -1.27(-3.45%) |
May 24, 2021 | 37.42 | 37.42 | 36.53 | 36.75 | 177,368 | -0.57(-1.54%) |
May 21, 2021 | 37.68 | 37.84 | 36.97 | 37.32 | 209,859 | +0.18(+0.48%) |
May 20, 2021 | 36.62 | 37.31 | 36.05 | 37.14 | 333,269 | +0.33(+0.88%) |
May 19, 2021 | 36.05 | 36.87 | 35.48 | 36.81 | 369,950 | +0.36(+0.99%) |
May 18, 2021 | 37.36 | 37.62 | 36.44 | 36.45 | 147,433 | -1.00(-2.68%) |
May 17, 2021 | 37.62 | 37.90 | 37.02 | 37.46 | 152,029 | -0.27(-0.70%) |
May 14, 2021 | 37.37 | 37.85 | 37.04 | 37.72 | 360,492 | +0.68(+1.83%) |
May 13, 2021 | 35.45 | 37.38 | 35.13 | 37.05 | 349,086 | +1.70(+4.80%) |
May 12, 2021 | 37.09 | 37.17 | 35.24 | 35.35 | 228,502 | -1.27(-3.47%) |
May 11, 2021 | 36.77 | 37.32 | 36.46 | 36.62 | 199,490 | -0.56(-1.50%) |
May 10, 2021 | 37.41 | 38.12 | 36.98 | 37.17 | 418,349 | -0.56(-1.49%) |
May 07, 2021 | 37.54 | 37.80 | 37.23 | 37.74 | 294,028 | -0.28(-0.74%) |
May 06, 2021 | 37.66 | 38.03 | 37.03 | 38.02 | 311,799 | +0.62(+1.66%) |
May 05, 2021 | 37.64 | 37.99 | 37.12 | 37.40 | 270,903 | -0.20(-0.52%) |
May 04, 2021 | 37.33 | 37.63 | 36.69 | 37.59 | 265,598 | +0.20(+0.55%) |
May 03, 2021 | 37.69 | 37.85 | 35.61 | 37.39 | 525,053 | +0.31(+0.83%) |
Apr 30, 2021 | 37.40 | 37.88 | 36.93 | 37.08 | 469,798 | -0.28(-0.75%) |
Apr 29, 2021 | 37.42 | 38.32 | 37.01 | 37.36 | 366,521 | -0.10(-0.27%) |
Apr 28, 2021 | 36.92 | 37.50 | 36.70 | 37.46 | 369,100 | +0.49(+1.34%) |
Apr 27, 2021 | 37.40 | 37.40 | 36.70 | 36.97 | 445,188 | -0.13(-0.34%) |
Apr 26, 2021 | 37.68 | 37.80 | 37.03 | 37.10 | 315,037 | -0.51(-1.36%) |
Apr 23, 2021 | 36.59 | 38.38 | 36.37 | 37.61 | 543,050 | +1.15(+3.15%) |
Apr 22, 2021 | 36.68 | 37.09 | 36.32 | 36.46 | 220,938 | -0.08(-0.21%) |
Apr 21, 2021 | 35.28 | 36.64 | 35.18 | 36.54 | 234,654 | +1.06(+2.98%) |
Apr 20, 2021 | 36.69 | 36.69 | 35.30 | 35.48 | 359,443 | -1.55(-4.19%) |
Apr 19, 2021 | 37.42 | 37.55 | 36.55 | 37.03 | 200,668 | -0.32(-0.84%) |
Apr 16, 2021 | 37.91 | 37.91 | 37.00 | 37.35 | 220,695 | +0.10(+0.27%) |
Apr 15, 2021 | 37.46 | 37.49 | 36.05 | 37.24 | 219,550 | -0.26(-0.70%) |
Apr 14, 2021 | 36.97 | 37.98 | 36.97 | 37.51 | 268,839 | +0.44(+1.19%) |
Apr 13, 2021 | 37.72 | 37.81 | 36.94 | 37.06 | 215,028 | -0.83(-2.18%) |
Apr 12, 2021 | 38.00 | 38.22 | 37.12 | 37.89 | 261,630 | +0.16(+0.43%) |
Apr 09, 2021 | 37.24 | 37.86 | 37.17 | 37.73 | 254,386 | +0.62(+1.68%) |
Apr 08, 2021 | 36.46 | 37.11 | 35.86 | 37.11 | 309,935 | +0.53(+1.44%) |
Apr 07, 2021 | 37.11 | 37.79 | 36.39 | 36.58 | 220,604 | -0.44(-1.20%) |
Apr 06, 2021 | 37.02 | 37.42 | 36.68 | 37.02 | 254,562 | +0.01(+0.02%) |
Apr 05, 2021 | 37.33 | 37.74 | 36.53 | 37.01 | 326,761 | +0.25(+0.67%) |
Apr 01, 2021 | 36.51 | 37.09 | 36.34 | 36.77 | 268,003 | +0.06(+0.16%) |
Mar 31, 2021 | 37.04 | 37.64 | 36.55 | 36.71 | 457,114 | -0.80(-2.13%) |
Mar 30, 2021 | 37.47 | 38.15 | 37.29 | 37.51 | 462,785 | +0.59(+1.59%) |
Mar 29, 2021 | 37.47 | 38.36 | 36.85 | 36.92 | 468,432 | -1.51(-3.92%) |
Mar 26, 2021 | 37.72 | 38.55 | 37.41 | 38.43 | 439,629 | +1.12(+2.99%) |
Mar 25, 2021 | 36.81 | 37.58 | 36.37 | 37.31 | 630,527 | +0.34(+0.92%) |
Mar 24, 2021 | 37.93 | 39.40 | 36.94 | 36.97 | 505,720 | -0.98(-2.58%) |
Mar 23, 2021 | 38.02 | 38.95 | 32.94 | 37.95 | 291,585 | -0.93(-2.39%) |
Mar 22, 2021 | 40.12 | 40.41 | 38.81 | 38.88 | 367,600 | -1.60(-3.96%) |
Mar 19, 2021 | 39.42 | 40.69 | 39.36 | 40.48 | 1,466,330 | -0.35(-0.86%) |
Mar 18, 2021 | 41.66 | 42.73 | 40.65 | 40.83 | 427,003 | -0.14(-0.33%) |
Mar 17, 2021 | 41.61 | 41.93 | 40.60 | 40.97 | 292,167 | -0.17(-0.41%) |
Mar 16, 2021 | 41.14 | 41.38 | 40.51 | 41.14 | 266,135 | -0.32(-0.78%) |
Mar 15, 2021 | 42.51 | 42.77 | 40.95 | 41.46 | 349,934 | -1.52(-3.53%) |
Mar 12, 2021 | 42.43 | 43.17 | 42.29 | 42.98 | 447,142 | +0.91(+2.17%) |
Mar 11, 2021 | 41.35 | 42.13 | 41.31 | 42.06 | 320,154 | +0.48(+1.15%) |
Mar 10, 2021 | 40.05 | 41.72 | 40.05 | 41.59 | 549,365 | +1.45(+3.61%) |
Mar 09, 2021 | 41.39 | 41.53 | 39.93 | 40.14 | 590,388 | -1.64(-3.92%) |
Mar 08, 2021 | 41.08 | 42.46 | 40.37 | 41.77 | 416,833 | +1.49(+3.70%) |
Mar 05, 2021 | 39.60 | 40.54 | 38.96 | 40.28 | 352,055 | +1.45(+3.73%) |
Mar 04, 2021 | 39.07 | 39.85 | 38.11 | 38.84 | 430,794 | -0.05(-0.13%) |
Mar 03, 2021 | 38.47 | 39.87 | 37.87 | 38.89 | 708,804 | +0.67(+1.76%) |
Mar 02, 2021 | 38.64 | 38.84 | 38.05 | 38.21 | 492,371 | -0.26(-0.66%) |