Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 36.98 | 36.98 | 36.80 | 36.80 | 9,886 | +0.04(+0.11%) |
May 27, 2021 | 36.57 | 36.76 | 36.32 | 36.76 | 22,882 | +0.29(+0.80%) |
May 26, 2021 | 36.32 | 36.50 | 36.13 | 36.47 | 15,411 | +0.57(+1.59%) |
May 25, 2021 | 36.10 | 36.24 | 35.90 | 35.90 | 41,185 | -0.01(-0.03%) |
May 24, 2021 | 35.56 | 35.94 | 35.56 | 35.91 | 8,625 | +0.57(+1.61%) |
May 21, 2021 | 35.54 | 35.64 | 35.24 | 35.34 | 8,508 | +0.11(+0.30%) |
May 20, 2021 | 35.13 | 35.40 | 34.94 | 35.24 | 11,318 | +0.46(+1.34%) |
May 19, 2021 | 34.32 | 34.81 | 34.19 | 34.77 | 12,603 | -0.29(-0.83%) |
May 18, 2021 | 35.27 | 35.63 | 35.06 | 35.06 | 6,845 | -0.23(-0.66%) |
May 17, 2021 | 35.09 | 35.29 | 34.82 | 35.29 | 12,480 | +0.07(+0.19%) |
May 14, 2021 | 34.46 | 35.35 | 34.46 | 35.23 | 12,106 | +1.02(+2.97%) |
May 13, 2021 | 34.29 | 34.70 | 33.82 | 34.21 | 18,201 | +0.14(+0.40%) |
May 12, 2021 | 34.87 | 35.23 | 34.04 | 34.08 | 27,887 | -1.26(-3.56%) |
May 11, 2021 | 34.57 | 35.55 | 34.09 | 35.33 | 46,801 | -0.31(-0.87%) |
May 10, 2021 | 36.56 | 36.56 | 35.49 | 35.64 | 25,823 | -0.89(-2.44%) |
May 07, 2021 | 36.19 | 36.74 | 36.19 | 36.53 | 12,618 | +0.54(+1.50%) |
May 06, 2021 | 36.26 | 36.26 | 35.36 | 35.99 | 56,799 | -0.44(-1.22%) |
May 05, 2021 | 36.71 | 37.05 | 36.28 | 36.43 | 19,716 | -0.11(-0.29%) |
May 04, 2021 | 36.95 | 37.03 | 36.13 | 36.54 | 32,847 | -0.87(-2.33%) |
May 03, 2021 | 37.87 | 37.96 | 37.41 | 37.41 | 57,352 | -0.21(-0.57%) |
Apr 30, 2021 | 37.94 | 38.08 | 37.62 | 37.62 | 9,721 | -0.52(-1.37%) |
Apr 29, 2021 | 38.74 | 38.74 | 37.79 | 38.15 | 12,840 | -0.32(-0.83%) |
Apr 28, 2021 | 38.55 | 38.76 | 38.34 | 38.47 | 14,872 | -0.29(-0.76%) |
Apr 27, 2021 | 38.90 | 38.90 | 38.63 | 38.76 | 21,222 | -0.13(-0.34%) |
Apr 26, 2021 | 38.21 | 38.89 | 38.21 | 38.89 | 52,032 | +0.62(+1.62%) |
Apr 23, 2021 | 37.71 | 38.40 | 37.71 | 38.27 | 23,269 | +0.61(+1.61%) |
Apr 22, 2021 | 37.87 | 38.40 | 37.52 | 37.66 | 20,834 | -0.19(-0.51%) |
Apr 21, 2021 | 36.88 | 37.86 | 36.88 | 37.85 | 21,531 | +0.87(+2.35%) |
Apr 20, 2021 | 37.59 | 37.71 | 36.78 | 36.99 | 58,142 | -0.68(-1.80%) |
Apr 19, 2021 | 38.10 | 38.23 | 37.58 | 37.66 | 28,550 | -0.57(-1.49%) |
Apr 16, 2021 | 38.46 | 38.50 | 38.06 | 38.23 | 41,470 | -0.05(-0.13%) |
Apr 15, 2021 | 38.31 | 38.39 | 38.10 | 38.28 | 32,022 | +0.19(+0.51%) |
Apr 14, 2021 | 38.20 | 38.68 | 38.05 | 38.09 | 31,310 | -0.10(-0.25%) |
Apr 13, 2021 | 37.88 | 38.18 | 37.82 | 38.18 | 28,685 | +0.44(+1.18%) |
Apr 12, 2021 | 38.17 | 38.17 | 37.71 | 37.74 | 31,609 | -0.44(-1.14%) |
Apr 09, 2021 | 37.90 | 38.17 | 37.81 | 38.17 | 16,443 | +0.17(+0.46%) |
Apr 08, 2021 | 37.85 | 38.00 | 37.61 | 38.00 | 44,189 | +0.54(+1.45%) |
Apr 07, 2021 | 37.78 | 37.85 | 37.40 | 37.46 | 24,634 | -0.32(-0.84%) |
Apr 06, 2021 | 37.69 | 38.06 | 37.69 | 37.78 | 31,845 | -0.02(-0.05%) |
Apr 05, 2021 | 37.95 | 37.95 | 37.56 | 37.80 | 94,360 | +0.36(+0.96%) |
Apr 01, 2021 | 37.30 | 37.63 | 37.30 | 37.44 | 60,292 | +0.41(+1.10%) |
Mar 31, 2021 | 36.40 | 37.23 | 36.40 | 37.03 | 15,196 | +0.87(+2.41%) |
Mar 30, 2021 | 35.69 | 36.46 | 35.55 | 36.16 | 17,275 | +0.36(+1.00%) |
Mar 29, 2021 | 36.34 | 36.65 | 35.74 | 35.81 | 19,667 | -0.65(-1.78%) |
Mar 26, 2021 | 36.34 | 36.63 | 35.80 | 36.45 | 12,927 | +0.31(+0.86%) |
Mar 25, 2021 | 35.30 | 36.24 | 34.92 | 36.14 | 40,671 | +0.25(+0.70%) |
Mar 24, 2021 | 37.22 | 37.22 | 35.89 | 35.89 | 23,786 | -0.74(-2.03%) |
Mar 23, 2021 | 37.80 | 37.80 | 36.61 | 36.64 | 21,928 | -1.08(-2.87%) |
Mar 22, 2021 | 37.71 | 38.08 | 37.59 | 37.72 | 15,506 | +0.21(+0.57%) |
Mar 19, 2021 | 37.18 | 37.77 | 36.80 | 37.51 | 76,672 | +0.26(+0.70%) |
Mar 18, 2021 | 38.01 | 38.42 | 37.10 | 37.25 | 64,862 | -1.45(-3.75%) |
Mar 17, 2021 | 37.95 | 38.71 | 37.24 | 38.70 | 18,794 | +0.50(+1.32%) |
Mar 16, 2021 | 39.10 | 39.10 | 37.87 | 38.19 | 30,347 | -0.58(-1.48%) |
Mar 15, 2021 | 38.48 | 38.84 | 38.20 | 38.77 | 52,304 | +0.41(+1.07%) |
Mar 12, 2021 | 37.87 | 38.36 | 37.60 | 38.36 | 45,837 | +0.00(+0.00%) |
Mar 11, 2021 | 37.51 | 38.36 | 37.51 | 38.36 | 69,846 | +1.18(+3.17%) |
Mar 10, 2021 | 37.30 | 37.62 | 36.92 | 37.18 | 27,430 | +0.38(+1.02%) |
Mar 09, 2021 | 36.30 | 37.01 | 36.06 | 36.80 | 29,817 | +1.45(+4.10%) |
Mar 08, 2021 | 36.33 | 36.61 | 35.29 | 35.35 | 63,101 | -0.70(-1.93%) |
Mar 05, 2021 | 35.88 | 36.15 | 34.04 | 36.05 | 74,809 | +0.42(+1.17%) |
Mar 04, 2021 | 36.52 | 37.19 | 34.92 | 35.63 | 68,758 | -1.16(-3.15%) |
Mar 03, 2021 | 37.89 | 38.03 | 36.75 | 36.79 | 41,903 | -1.14(-3.01%) |
Mar 02, 2021 | 38.90 | 38.90 | 37.87 | 37.93 | 45,915 | -0.72(-1.87%) |