Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 38.91 | 39.31 | 38.61 | 38.78 | 63,610 | -0.11(-0.28%) |
May 27, 2021 | 38.65 | 39.11 | 38.56 | 38.89 | 60,102 | +0.42(+1.09%) |
May 26, 2021 | 38.49 | 39.09 | 38.23 | 38.47 | 54,076 | +0.09(+0.24%) |
May 25, 2021 | 38.82 | 39.45 | 38.19 | 38.38 | 81,195 | -0.25(-0.65%) |
May 24, 2021 | 38.14 | 38.77 | 37.69 | 38.63 | 47,999 | +0.43(+1.14%) |
May 21, 2021 | 38.40 | 38.46 | 37.95 | 38.20 | 126,526 | -0.16(-0.41%) |
May 20, 2021 | 38.32 | 38.66 | 38.09 | 38.35 | 69,135 | +0.27(+0.70%) |
May 19, 2021 | 37.78 | 38.29 | 37.00 | 38.09 | 133,273 | -0.23(-0.61%) |
May 18, 2021 | 38.33 | 38.76 | 37.97 | 38.32 | 87,704 | +0.21(+0.55%) |
May 17, 2021 | 38.14 | 38.54 | 37.74 | 38.11 | 116,208 | +0.16(+0.42%) |
May 14, 2021 | 36.71 | 38.06 | 36.56 | 37.95 | 64,865 | +1.73(+4.78%) |
May 13, 2021 | 36.87 | 37.17 | 35.04 | 36.22 | 326,155 | -0.76(-2.05%) |
May 12, 2021 | 37.30 | 37.77 | 36.65 | 36.98 | 71,285 | -0.64(-1.71%) |
May 11, 2021 | 37.11 | 37.84 | 36.55 | 37.63 | 121,553 | +0.01(+0.02%) |
May 10, 2021 | 38.38 | 38.38 | 37.53 | 37.62 | 97,868 | -0.42(-1.11%) |
May 07, 2021 | 37.11 | 39.16 | 37.11 | 38.04 | 95,978 | +0.47(+1.25%) |
May 06, 2021 | 37.36 | 37.72 | 36.76 | 37.57 | 75,331 | +0.33(+0.89%) |
May 05, 2021 | 37.02 | 37.58 | 36.78 | 37.24 | 71,479 | +0.00(+0.00%) |
May 04, 2021 | 37.86 | 37.86 | 36.70 | 37.24 | 82,817 | -0.41(-1.10%) |
May 03, 2021 | 37.30 | 37.86 | 37.00 | 37.65 | 121,124 | +0.51(+1.38%) |
Apr 30, 2021 | 36.94 | 37.40 | 36.41 | 37.14 | 91,542 | +0.10(+0.27%) |
Apr 29, 2021 | 37.09 | 37.41 | 36.74 | 37.04 | 150,046 | +0.04(+0.11%) |
Apr 28, 2021 | 35.89 | 37.13 | 35.89 | 37.00 | 150,911 | +0.93(+2.58%) |
Apr 27, 2021 | 36.13 | 36.46 | 35.60 | 36.07 | 93,331 | +0.06(+0.16%) |
Apr 26, 2021 | 35.57 | 36.16 | 35.27 | 36.01 | 109,905 | +0.63(+1.77%) |
Apr 23, 2021 | 35.08 | 35.55 | 35.08 | 35.38 | 53,834 | +0.54(+1.56%) |
Apr 22, 2021 | 34.80 | 35.32 | 34.14 | 34.84 | 90,186 | +0.12(+0.36%) |
Apr 21, 2021 | 33.21 | 34.88 | 33.21 | 34.71 | 118,340 | +1.78(+5.41%) |
Apr 20, 2021 | 33.40 | 33.58 | 32.84 | 32.93 | 57,861 | -0.63(-1.87%) |
Apr 19, 2021 | 33.86 | 34.06 | 33.49 | 33.56 | 51,621 | -0.27(-0.80%) |
Apr 16, 2021 | 33.08 | 33.95 | 32.72 | 33.83 | 71,172 | +1.12(+3.43%) |
Apr 15, 2021 | 32.49 | 33.16 | 32.37 | 32.71 | 68,657 | +0.33(+1.02%) |
Apr 14, 2021 | 32.50 | 32.76 | 32.17 | 32.38 | 55,615 | -0.31(-0.96%) |
Apr 13, 2021 | 33.06 | 33.11 | 32.50 | 32.69 | 62,021 | -0.47(-1.42%) |
Apr 12, 2021 | 33.35 | 33.39 | 32.94 | 33.16 | 70,345 | -0.21(-0.62%) |
Apr 09, 2021 | 33.72 | 33.90 | 33.28 | 33.37 | 71,536 | -0.35(-1.05%) |
Apr 08, 2021 | 33.49 | 33.91 | 33.40 | 33.72 | 59,369 | +0.28(+0.84%) |
Apr 07, 2021 | 33.27 | 33.86 | 32.87 | 33.44 | 69,699 | -0.14(-0.42%) |
Apr 06, 2021 | 33.41 | 34.19 | 33.20 | 33.58 | 92,965 | +0.16(+0.49%) |
Apr 05, 2021 | 33.42 | 33.58 | 32.32 | 33.42 | 187,603 | +0.49(+1.48%) |
Apr 01, 2021 | 31.82 | 33.01 | 31.43 | 32.93 | 164,654 | +1.59(+5.08%) |
Mar 31, 2021 | 31.28 | 31.52 | 30.82 | 31.34 | 136,319 | +0.59(+1.90%) |
Mar 30, 2021 | 30.68 | 31.20 | 30.56 | 30.76 | 141,748 | -0.36(-1.17%) |
Mar 29, 2021 | 31.78 | 32.05 | 30.61 | 31.12 | 184,310 | -0.66(-2.08%) |
Mar 26, 2021 | 30.94 | 31.88 | 30.94 | 31.78 | 196,300 | +0.42(+1.34%) |
Mar 25, 2021 | 32.56 | 32.58 | 31.23 | 31.36 | 361,995 | -1.22(-3.75%) |
Mar 24, 2021 | 33.50 | 33.88 | 32.58 | 32.58 | 153,635 | -0.65(-1.96%) |
Mar 23, 2021 | 34.99 | 34.99 | 33.16 | 33.23 | 235,207 | -1.95(-5.56%) |
Mar 22, 2021 | 35.53 | 35.95 | 34.86 | 35.18 | 135,024 | -0.35(-1.00%) |
Mar 19, 2021 | 35.57 | 36.15 | 35.09 | 35.54 | 159,198 | -0.26(-0.71%) |
Mar 18, 2021 | 36.87 | 37.00 | 35.52 | 35.79 | 206,852 | -1.35(-3.64%) |
Mar 17, 2021 | 36.71 | 37.30 | 36.26 | 37.15 | 211,770 | -0.03(-0.09%) |
Mar 16, 2021 | 38.06 | 38.07 | 36.03 | 37.18 | 229,712 | -0.58(-1.53%) |
Mar 15, 2021 | 37.06 | 37.78 | 36.50 | 37.76 | 297,301 | +0.87(+2.37%) |
Mar 12, 2021 | 36.36 | 37.53 | 36.07 | 36.88 | 302,028 | +0.52(+1.43%) |
Mar 11, 2021 | 36.08 | 36.41 | 34.82 | 36.36 | 353,699 | +0.35(+0.96%) |
Mar 10, 2021 | 34.58 | 36.20 | 34.56 | 36.02 | 223,753 | +1.38(+3.98%) |
Mar 09, 2021 | 34.26 | 35.17 | 33.65 | 34.64 | 336,957 | +0.82(+2.44%) |
Mar 08, 2021 | 31.79 | 34.19 | 31.75 | 33.81 | 508,798 | +2.08(+6.55%) |
Mar 05, 2021 | 31.11 | 31.86 | 30.80 | 31.74 | 262,744 | +1.09(+3.56%) |
Mar 04, 2021 | 30.50 | 31.23 | 30.33 | 30.65 | 319,386 | -0.14(-0.45%) |
Mar 03, 2021 | 30.87 | 31.20 | 30.08 | 30.78 | 273,452 | +0.11(+0.34%) |
Mar 02, 2021 | 30.59 | 31.03 | 30.06 | 30.68 | 249,784 | +0.33(+1.10%) |