Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 37.50 | 37.50 | 37.26 | 37.26 | 477 | +0.00(+0.01%) |
May 27, 2021 | 37.25 | 37.52 | 37.25 | 37.26 | 1,552 | +0.01(+0.03%) |
May 26, 2021 | 37.25 | 37.25 | 37.25 | 37.25 | 71 | -0.29(-0.77%) |
May 25, 2021 | 37.54 | 37.54 | 37.54 | 37.54 | 105 | -0.25(-0.66%) |
May 24, 2021 | 37.79 | 37.79 | 37.79 | 37.79 | 274 | +0.39(+1.04%) |
May 21, 2021 | 37.70 | 37.70 | 37.10 | 37.40 | 2,834 | +0.21(+0.56%) |
May 20, 2021 | 37.28 | 37.28 | 36.90 | 37.19 | 2,250 | +0.38(+1.02%) |
May 19, 2021 | 37.15 | 37.15 | 36.81 | 36.81 | 619 | -0.33(-0.89%) |
May 18, 2021 | 37.50 | 37.50 | 37.10 | 37.15 | 1,511 | -0.05(-0.13%) |
May 17, 2021 | 36.93 | 37.20 | 36.70 | 37.20 | 1,486 | +0.61(+1.67%) |
May 14, 2021 | 37.00 | 37.00 | 36.50 | 36.58 | 1,140 | -0.16(-0.42%) |
May 13, 2021 | 36.43 | 36.74 | 36.24 | 36.74 | 1,569 | +0.19(+0.51%) |
May 12, 2021 | 36.60 | 36.60 | 36.55 | 36.55 | 1,402 | -0.22(-0.61%) |
May 11, 2021 | 36.72 | 37.41 | 36.61 | 36.78 | 15,497 | -0.42(-1.13%) |
May 10, 2021 | 37.51 | 37.51 | 37.02 | 37.20 | 1,946 | -0.19(-0.52%) |
May 07, 2021 | 37.53 | 37.71 | 36.90 | 37.39 | 19,238 | +0.32(+0.86%) |
May 06, 2021 | 36.85 | 37.24 | 36.65 | 37.08 | 3,594 | -0.15(-0.41%) |
May 05, 2021 | 36.97 | 37.26 | 36.93 | 37.23 | 13,060 | +0.55(+1.49%) |
May 04, 2021 | 36.85 | 37.06 | 36.68 | 36.68 | 4,171 | -0.15(-0.41%) |
May 03, 2021 | 36.42 | 36.84 | 36.42 | 36.83 | 1,192 | +0.50(+1.39%) |
Apr 30, 2021 | 36.67 | 36.80 | 36.33 | 36.33 | 12,800 | -0.44(-1.19%) |
Apr 29, 2021 | 37.35 | 37.35 | 36.76 | 36.76 | 370 | -0.60(-1.60%) |
Apr 28, 2021 | 37.33 | 37.47 | 37.19 | 37.36 | 1,229 | -0.19(-0.50%) |
Apr 27, 2021 | 37.55 | 37.61 | 37.10 | 37.55 | 2,069 | -0.11(-0.29%) |
Apr 26, 2021 | 37.13 | 37.66 | 37.13 | 37.66 | 10,551 | +0.88(+2.40%) |
Apr 23, 2021 | 36.68 | 37.32 | 36.58 | 36.78 | 1,800 | +0.07(+0.19%) |
Apr 22, 2021 | 37.12 | 37.12 | 36.71 | 36.71 | 884 | +0.10(+0.29%) |
Apr 21, 2021 | 36.40 | 36.60 | 36.40 | 36.60 | 939 | +0.30(+0.83%) |
Apr 20, 2021 | 36.25 | 36.43 | 36.23 | 36.30 | 6,149 | -0.41(-1.11%) |
Apr 19, 2021 | 37.23 | 37.23 | 36.58 | 36.71 | 4,153 | -0.81(-2.16%) |
Apr 16, 2021 | 36.91 | 37.53 | 36.91 | 37.52 | 4,700 | +0.90(+2.47%) |
Apr 15, 2021 | 36.47 | 36.70 | 36.25 | 36.62 | 3,968 | -0.13(-0.36%) |
Apr 14, 2021 | 36.88 | 36.88 | 36.75 | 36.75 | 344 | +0.17(+0.47%) |
Apr 13, 2021 | 36.05 | 36.74 | 35.91 | 36.58 | 8,568 | +0.76(+2.13%) |
Apr 12, 2021 | 35.96 | 35.96 | 35.81 | 35.81 | 565 | +0.00(+0.01%) |
Apr 09, 2021 | 35.70 | 36.37 | 35.37 | 35.81 | 3,300 | -0.22(-0.60%) |
Apr 08, 2021 | 35.90 | 36.05 | 35.78 | 36.02 | 1,560 | +0.24(+0.68%) |
Apr 07, 2021 | 35.53 | 36.00 | 35.18 | 35.78 | 2,860 | -0.59(-1.62%) |
Apr 06, 2021 | 35.91 | 36.37 | 35.55 | 36.37 | 17,999 | -0.02(-0.05%) |
Apr 05, 2021 | 35.99 | 36.53 | 35.98 | 36.39 | 27,201 | +0.10(+0.28%) |
Apr 01, 2021 | 36.65 | 36.70 | 36.25 | 36.29 | 10,200 | -0.28(-0.78%) |
Mar 31, 2021 | 36.08 | 36.57 | 36.08 | 36.57 | 441 | +0.59(+1.63%) |
Mar 30, 2021 | 36.12 | 36.12 | 35.97 | 35.98 | 1,566 | +0.00(+0.00%) |
Mar 29, 2021 | 36.00 | 36.00 | 35.97 | 35.98 | 1,440 | -0.02(-0.04%) |
Mar 26, 2021 | 35.86 | 36.00 | 35.66 | 36.00 | 300 | +0.53(+1.48%) |
Mar 25, 2021 | 35.12 | 35.47 | 35.12 | 35.47 | 2,182 | -0.06(-0.17%) |
Mar 24, 2021 | 35.48 | 35.65 | 35.16 | 35.54 | 1,689 | -0.06(-0.18%) |
Mar 23, 2021 | 36.18 | 36.18 | 35.60 | 35.60 | 13,667 | -1.26(-3.43%) |
Mar 22, 2021 | 37.08 | 37.11 | 36.86 | 36.86 | 1,916 | -0.19(-0.52%) |
Mar 19, 2021 | 36.98 | 37.17 | 36.98 | 37.05 | 1,100 | +0.08(+0.20%) |
Mar 18, 2021 | 37.26 | 37.70 | 36.98 | 36.98 | 3,233 | -0.77(-2.04%) |
Mar 17, 2021 | 37.39 | 37.97 | 37.25 | 37.75 | 1,725 | -0.55(-1.44%) |
Mar 16, 2021 | 38.60 | 38.60 | 38.30 | 38.30 | 1,014 | -0.09(-0.23%) |
Mar 15, 2021 | 38.04 | 38.39 | 37.84 | 38.39 | 6,909 | +0.86(+2.29%) |
Mar 12, 2021 | 37.48 | 37.53 | 37.21 | 37.53 | 1,700 | +0.05(+0.13%) |
Mar 11, 2021 | 37.37 | 37.75 | 37.14 | 37.48 | 800 | +0.43(+1.17%) |
Mar 10, 2021 | 36.91 | 37.08 | 36.83 | 37.05 | 4,121 | +0.54(+1.47%) |
Mar 09, 2021 | 36.97 | 36.97 | 36.43 | 36.51 | 14,028 | -0.39(-1.06%) |
Mar 08, 2021 | 36.91 | 37.25 | 36.61 | 36.90 | 3,982 | -0.22(-0.59%) |
Mar 05, 2021 | 36.95 | 37.27 | 36.86 | 37.12 | 5,700 | +0.12(+0.32%) |
Mar 04, 2021 | 37.79 | 38.17 | 37.00 | 37.00 | 4,517 | -0.63(-1.66%) |
Mar 03, 2021 | 37.65 | 38.11 | 37.37 | 37.63 | 1,840 | -0.12(-0.33%) |
Mar 02, 2021 | 37.47 | 38.14 | 37.47 | 37.75 | 2,301 | +0.23(+0.61%) |