Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 37.72 | 37.73 | 37.64 | 37.66 | 7,994 | +0.07(+0.19%) |
May 27, 2021 | 37.64 | 37.75 | 37.58 | 37.58 | 6,938 | +0.01(+0.03%) |
May 26, 2021 | 37.46 | 37.62 | 37.46 | 37.57 | 11,138 | +0.11(+0.30%) |
May 25, 2021 | 37.75 | 37.75 | 37.46 | 37.46 | 14,009 | -0.18(-0.48%) |
May 24, 2021 | 37.58 | 37.79 | 37.58 | 37.64 | 9,132 | +0.14(+0.36%) |
May 21, 2021 | 37.55 | 37.72 | 37.47 | 37.51 | 19,414 | +0.03(+0.07%) |
May 20, 2021 | 37.23 | 37.59 | 37.23 | 37.48 | 16,003 | +0.29(+0.79%) |
May 19, 2021 | 36.99 | 37.19 | 36.74 | 37.19 | 15,781 | -0.11(-0.30%) |
May 18, 2021 | 37.69 | 37.69 | 37.30 | 37.30 | 17,868 | -0.30(-0.81%) |
May 17, 2021 | 37.56 | 37.66 | 37.49 | 37.60 | 18,608 | -0.05(-0.13%) |
May 14, 2021 | 37.35 | 37.76 | 37.35 | 37.65 | 13,476 | +0.49(+1.33%) |
May 13, 2021 | 36.66 | 37.36 | 36.66 | 37.16 | 23,007 | +0.50(+1.37%) |
May 12, 2021 | 37.17 | 37.34 | 36.66 | 36.66 | 17,490 | -0.81(-2.17%) |
May 11, 2021 | 37.38 | 37.64 | 37.29 | 37.47 | 14,931 | -0.37(-0.98%) |
May 10, 2021 | 38.06 | 38.28 | 37.84 | 37.84 | 9,998 | -0.20(-0.52%) |
May 07, 2021 | 38.02 | 38.11 | 37.93 | 38.04 | 18,651 | +0.27(+0.73%) |
May 06, 2021 | 37.60 | 37.76 | 37.34 | 37.76 | 218,467 | +0.34(+0.91%) |
May 05, 2021 | 37.47 | 37.56 | 37.28 | 37.42 | 28,884 | -0.01(-0.03%) |
May 04, 2021 | 37.39 | 37.43 | 37.10 | 37.43 | 123,983 | +0.00(+0.00%) |
May 03, 2021 | 37.36 | 37.57 | 37.36 | 37.43 | 32,381 | +0.20(+0.53%) |
Apr 30, 2021 | 37.51 | 37.51 | 37.20 | 37.23 | 45,386 | -0.36(-0.96%) |
Apr 29, 2021 | 37.51 | 37.60 | 37.38 | 37.59 | 29,957 | +0.29(+0.79%) |
Apr 28, 2021 | 37.52 | 37.52 | 37.29 | 37.30 | 7,086 | -0.16(-0.43%) |
Apr 27, 2021 | 37.55 | 37.55 | 37.37 | 37.46 | 18,399 | +0.07(+0.18%) |
Apr 26, 2021 | 37.58 | 37.58 | 37.39 | 37.39 | 21,716 | -0.02(-0.05%) |
Apr 23, 2021 | 37.28 | 37.55 | 37.20 | 37.41 | 13,615 | +0.25(+0.66%) |
Apr 22, 2021 | 37.56 | 37.56 | 37.10 | 37.17 | 17,382 | -0.16(-0.43%) |
Apr 21, 2021 | 37.03 | 37.39 | 37.03 | 37.33 | 12,538 | +0.25(+0.66%) |
Apr 20, 2021 | 37.06 | 37.23 | 36.97 | 37.08 | 14,301 | -0.12(-0.33%) |
Apr 19, 2021 | 37.24 | 37.36 | 37.14 | 37.20 | 16,971 | -0.23(-0.61%) |
Apr 16, 2021 | 37.51 | 37.51 | 37.28 | 37.43 | 12,771 | +0.28(+0.77%) |
Apr 15, 2021 | 37.20 | 37.20 | 37.02 | 37.15 | 11,736 | +0.36(+0.98%) |
Apr 14, 2021 | 36.80 | 36.98 | 36.79 | 36.79 | 13,259 | -0.12(-0.33%) |
Apr 13, 2021 | 37.03 | 37.03 | 36.77 | 36.91 | 47,016 | +0.06(+0.15%) |
Apr 12, 2021 | 36.93 | 36.93 | 36.68 | 36.85 | 33,052 | +0.09(+0.23%) |
Apr 09, 2021 | 36.72 | 36.77 | 36.55 | 36.77 | 17,099 | +0.20(+0.54%) |
Apr 08, 2021 | 36.44 | 36.59 | 36.42 | 36.57 | 29,705 | +0.12(+0.34%) |
Apr 07, 2021 | 36.74 | 36.74 | 36.39 | 36.45 | 24,775 | -0.06(-0.16%) |
Apr 06, 2021 | 36.66 | 36.66 | 36.50 | 36.50 | 33,297 | -0.09(-0.26%) |
Apr 05, 2021 | 36.65 | 36.65 | 36.39 | 36.60 | 572,921 | +0.46(+1.28%) |
Apr 01, 2021 | 35.95 | 36.14 | 35.89 | 36.14 | 16,149 | +0.43(+1.20%) |
Mar 31, 2021 | 36.03 | 36.03 | 35.71 | 35.71 | 93,229 | -0.01(-0.04%) |
Mar 30, 2021 | 35.95 | 35.95 | 35.62 | 35.72 | 66,545 | -0.08(-0.24%) |
Mar 29, 2021 | 35.58 | 35.95 | 35.58 | 35.81 | 11,154 | -0.09(-0.24%) |
Mar 26, 2021 | 35.32 | 35.94 | 35.29 | 35.89 | 25,015 | +0.71(+2.01%) |
Mar 25, 2021 | 34.59 | 35.21 | 34.59 | 35.19 | 7,086 | +0.36(+1.02%) |
Mar 24, 2021 | 35.09 | 35.28 | 34.83 | 34.83 | 12,327 | -0.26(-0.75%) |
Mar 23, 2021 | 35.58 | 35.58 | 35.00 | 35.09 | 18,935 | -0.33(-0.94%) |
Mar 22, 2021 | 35.50 | 35.50 | 35.32 | 35.43 | 20,031 | +0.13(+0.38%) |
Mar 19, 2021 | 35.14 | 35.39 | 35.08 | 35.29 | 17,587 | +0.15(+0.42%) |
Mar 18, 2021 | 35.28 | 35.51 | 35.13 | 35.15 | 35,674 | -0.48(-1.34%) |
Mar 17, 2021 | 35.71 | 35.71 | 35.32 | 35.62 | 41,901 | +0.06(+0.17%) |
Mar 16, 2021 | 35.75 | 35.75 | 35.51 | 35.56 | 23,434 | -0.01(-0.01%) |
Mar 15, 2021 | 35.54 | 35.57 | 35.29 | 35.57 | 21,097 | +0.27(+0.78%) |
Mar 12, 2021 | 35.17 | 35.33 | 35.12 | 35.29 | 20,341 | +0.13(+0.37%) |
Mar 11, 2021 | 34.98 | 35.32 | 34.98 | 35.16 | 25,327 | +0.34(+0.98%) |
Mar 10, 2021 | 34.90 | 34.98 | 34.82 | 34.82 | 19,952 | +0.26(+0.76%) |
Mar 09, 2021 | 34.80 | 34.87 | 34.56 | 34.56 | 38,800 | +0.28(+0.83%) |
Mar 08, 2021 | 34.51 | 34.72 | 34.24 | 34.27 | 37,038 | +0.03(+0.08%) |
Mar 05, 2021 | 34.07 | 34.32 | 33.47 | 34.24 | 19,282 | +0.73(+2.17%) |
Mar 04, 2021 | 33.93 | 34.21 | 33.31 | 33.52 | 15,309 | -0.59(-1.72%) |
Mar 03, 2021 | 34.50 | 34.50 | 34.10 | 34.10 | 15,720 | -0.29(-0.85%) |
Mar 02, 2021 | 34.82 | 34.82 | 34.34 | 34.39 | 40,651 | -0.25(-0.74%) |