Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 37.52 | 37.76 | 37.42 | 37.52 | 23,048 | +0.04(+0.11%) |
May 27, 2021 | 37.18 | 37.52 | 37.05 | 37.48 | 8,944 | +0.15(+0.40%) |
May 26, 2021 | 36.98 | 37.33 | 36.91 | 37.33 | 13,513 | +0.52(+1.41%) |
May 25, 2021 | 37.03 | 37.24 | 36.81 | 36.81 | 12,502 | -0.12(-0.33%) |
May 24, 2021 | 36.83 | 37.11 | 36.83 | 36.93 | 12,911 | +0.21(+0.56%) |
May 21, 2021 | 36.98 | 37.19 | 36.72 | 36.72 | 5,425 | +0.01(+0.03%) |
May 20, 2021 | 36.38 | 36.84 | 36.38 | 36.71 | 15,930 | +0.39(+1.08%) |
May 19, 2021 | 35.90 | 36.35 | 35.73 | 36.32 | 215,142 | -0.42(-1.14%) |
May 18, 2021 | 36.71 | 37.08 | 36.51 | 36.74 | 12,181 | +0.30(+0.81%) |
May 17, 2021 | 36.70 | 36.84 | 36.17 | 36.44 | 14,684 | -0.37(-0.99%) |
May 14, 2021 | 36.26 | 36.86 | 36.03 | 36.81 | 34,916 | +0.88(+2.43%) |
May 13, 2021 | 36.05 | 36.62 | 35.44 | 35.94 | 41,412 | -0.00(-0.01%) |
May 12, 2021 | 36.67 | 36.77 | 35.86 | 35.94 | 37,217 | -1.14(-3.07%) |
May 11, 2021 | 36.37 | 37.25 | 35.92 | 37.08 | 33,640 | -0.02(-0.05%) |
May 10, 2021 | 37.85 | 37.85 | 37.04 | 37.10 | 28,067 | -0.95(-2.50%) |
May 07, 2021 | 37.81 | 38.28 | 37.81 | 38.05 | 39,462 | +0.66(+1.76%) |
May 06, 2021 | 37.23 | 37.56 | 36.98 | 37.39 | 31,324 | -0.05(-0.13%) |
May 05, 2021 | 37.89 | 38.29 | 37.25 | 37.44 | 17,660 | -0.44(-1.16%) |
May 04, 2021 | 38.76 | 38.76 | 37.78 | 37.88 | 12,634 | -0.99(-2.55%) |
May 03, 2021 | 39.34 | 39.34 | 38.79 | 38.87 | 11,076 | -0.38(-0.97%) |
Apr 30, 2021 | 39.48 | 39.65 | 39.02 | 39.25 | 19,700 | -0.43(-1.08%) |
Apr 29, 2021 | 40.38 | 40.38 | 39.38 | 39.68 | 11,920 | -0.17(-0.43%) |
Apr 28, 2021 | 39.86 | 40.07 | 39.85 | 39.85 | 42,762 | -0.06(-0.15%) |
Apr 27, 2021 | 39.85 | 40.12 | 39.74 | 39.91 | 10,655 | -0.01(-0.03%) |
Apr 26, 2021 | 39.23 | 39.98 | 39.23 | 39.92 | 43,700 | +0.81(+2.08%) |
Apr 23, 2021 | 38.53 | 39.35 | 38.53 | 39.11 | 16,100 | +0.47(+1.22%) |
Apr 22, 2021 | 38.21 | 39.06 | 38.21 | 38.64 | 16,262 | +0.33(+0.86%) |
Apr 21, 2021 | 37.52 | 38.41 | 37.52 | 38.31 | 12,791 | +0.58(+1.54%) |
Apr 20, 2021 | 38.29 | 38.44 | 37.50 | 37.73 | 17,061 | -0.57(-1.49%) |
Apr 19, 2021 | 38.79 | 38.80 | 38.12 | 38.30 | 17,380 | -0.64(-1.64%) |
Apr 16, 2021 | 38.89 | 39.05 | 38.74 | 38.94 | 12,600 | +0.05(+0.12%) |
Apr 15, 2021 | 38.87 | 38.98 | 38.58 | 38.89 | 17,076 | +0.19(+0.49%) |
Apr 14, 2021 | 38.14 | 38.96 | 38.14 | 38.70 | 17,975 | +0.47(+1.24%) |
Apr 13, 2021 | 37.84 | 38.23 | 37.66 | 38.23 | 13,608 | +0.25(+0.65%) |
Apr 12, 2021 | 38.10 | 38.10 | 37.49 | 37.98 | 19,772 | -0.29(-0.77%) |
Apr 09, 2021 | 38.34 | 38.34 | 37.75 | 38.27 | 14,600 | -0.10(-0.25%) |
Apr 08, 2021 | 37.81 | 38.37 | 37.81 | 38.37 | 14,178 | +0.70(+1.87%) |
Apr 07, 2021 | 38.18 | 38.39 | 37.58 | 37.67 | 17,499 | -0.71(-1.86%) |
Apr 06, 2021 | 38.46 | 38.60 | 38.11 | 38.38 | 18,408 | +0.26(+0.68%) |
Apr 05, 2021 | 38.57 | 38.61 | 38.04 | 38.12 | 30,291 | -0.36(-0.94%) |
Apr 01, 2021 | 37.99 | 38.64 | 37.99 | 38.48 | 27,900 | +0.98(+2.61%) |
Mar 31, 2021 | 37.45 | 37.84 | 37.41 | 37.50 | 24,432 | +0.62(+1.68%) |
Mar 30, 2021 | 36.41 | 37.12 | 36.22 | 36.88 | 19,011 | +0.28(+0.77%) |
Mar 29, 2021 | 37.25 | 37.73 | 36.60 | 36.60 | 26,301 | -1.14(-3.02%) |
Mar 26, 2021 | 37.88 | 37.88 | 36.89 | 37.74 | 29,500 | +0.20(+0.53%) |
Mar 25, 2021 | 36.57 | 37.59 | 36.05 | 37.54 | 26,199 | +0.68(+1.84%) |
Mar 24, 2021 | 37.99 | 38.06 | 36.81 | 36.86 | 36,971 | -0.97(-2.56%) |
Mar 23, 2021 | 38.55 | 39.15 | 37.83 | 37.83 | 43,391 | -1.17(-3.00%) |
Mar 22, 2021 | 39.22 | 39.36 | 38.75 | 39.00 | 36,109 | +0.18(+0.46%) |
Mar 19, 2021 | 38.17 | 39.11 | 38.12 | 38.82 | 16,100 | +0.28(+0.73%) |
Mar 18, 2021 | 39.93 | 40.00 | 38.50 | 38.54 | 26,261 | -1.69(-4.21%) |
Mar 17, 2021 | 40.00 | 40.23 | 39.30 | 40.23 | 16,810 | +0.08(+0.20%) |
Mar 16, 2021 | 41.00 | 41.00 | 39.97 | 40.15 | 23,878 | -0.63(-1.55%) |
Mar 15, 2021 | 40.36 | 40.78 | 39.97 | 40.78 | 34,992 | +0.63(+1.58%) |
Mar 12, 2021 | 39.78 | 40.16 | 39.60 | 40.15 | 22,500 | -0.08(-0.21%) |
Mar 11, 2021 | 39.94 | 40.25 | 39.79 | 40.23 | 36,293 | +1.13(+2.89%) |
Mar 10, 2021 | 39.91 | 39.91 | 39.07 | 39.10 | 24,764 | -0.03(-0.08%) |
Mar 09, 2021 | 39.00 | 39.46 | 38.69 | 39.13 | 81,427 | +1.15(+3.03%) |
Mar 08, 2021 | 38.48 | 39.14 | 37.80 | 37.98 | 42,745 | -0.52(-1.35%) |
Mar 05, 2021 | 38.26 | 38.70 | 36.88 | 38.50 | 80,500 | +0.45(+1.18%) |
Mar 04, 2021 | 39.20 | 39.51 | 37.51 | 38.05 | 116,836 | -1.65(-4.16%) |
Mar 03, 2021 | 41.41 | 41.41 | 39.70 | 39.70 | 78,197 | -1.51(-3.67%) |
Mar 02, 2021 | 42.53 | 42.82 | 41.13 | 41.21 | 54,853 | -1.18(-2.78%) |