Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 38.62 | 38.64 | 38.31 | 38.54 | 777,304 | +0.20(+0.52%) |
May 27, 2021 | 38.84 | 38.87 | 38.26 | 38.34 | 900,741 | -0.29(-0.75%) |
May 26, 2021 | 38.56 | 38.92 | 38.34 | 38.63 | 890,210 | +0.17(+0.43%) |
May 25, 2021 | 38.47 | 38.69 | 38.31 | 38.46 | 1,042,329 | -0.02(-0.06%) |
May 24, 2021 | 38.54 | 38.78 | 38.34 | 38.49 | 902,459 | +0.36(+0.94%) |
May 21, 2021 | 38.20 | 38.35 | 37.97 | 38.13 | 938,230 | +0.22(+0.59%) |
May 20, 2021 | 37.67 | 37.97 | 37.60 | 37.90 | 971,270 | +0.23(+0.62%) |
May 19, 2021 | 37.80 | 38.07 | 37.38 | 37.67 | 864,790 | -0.42(-1.11%) |
May 18, 2021 | 37.96 | 38.44 | 37.70 | 38.10 | 685,790 | +0.13(+0.35%) |
May 17, 2021 | 38.15 | 38.22 | 37.75 | 37.96 | 704,329 | -0.26(-0.67%) |
May 14, 2021 | 37.50 | 38.39 | 37.42 | 38.22 | 775,706 | +0.94(+2.52%) |
May 13, 2021 | 37.13 | 37.59 | 36.92 | 37.28 | 823,513 | +0.46(+1.24%) |
May 12, 2021 | 37.79 | 38.03 | 36.67 | 36.82 | 912,337 | -1.01(-2.68%) |
May 11, 2021 | 37.93 | 38.04 | 37.38 | 37.84 | 676,938 | -0.48(-1.26%) |
May 10, 2021 | 39.31 | 39.48 | 38.31 | 38.32 | 929,544 | -0.84(-2.14%) |
May 07, 2021 | 37.87 | 39.22 | 37.87 | 39.16 | 959,942 | +1.34(+3.54%) |
May 06, 2021 | 38.41 | 38.52 | 37.44 | 37.82 | 901,910 | -0.59(-1.54%) |
May 05, 2021 | 38.99 | 38.99 | 38.25 | 38.41 | 1,630,964 | -0.41(-1.05%) |
May 04, 2021 | 38.89 | 39.01 | 38.57 | 38.82 | 1,264,760 | +0.02(+0.06%) |
May 03, 2021 | 38.98 | 39.22 | 38.54 | 38.79 | 1,403,336 | +0.15(+0.39%) |
Apr 30, 2021 | 38.69 | 39.04 | 38.33 | 38.64 | 1,948,543 | -0.30(-0.77%) |
Apr 29, 2021 | 38.68 | 39.02 | 38.41 | 38.94 | 1,093,988 | +0.68(+1.78%) |
Apr 28, 2021 | 38.41 | 38.80 | 38.14 | 38.26 | 762,632 | -0.02(-0.07%) |
Apr 27, 2021 | 38.37 | 38.39 | 38.05 | 38.29 | 988,763 | +0.02(+0.04%) |
Apr 26, 2021 | 38.43 | 38.49 | 38.14 | 38.27 | 886,337 | +0.08(+0.22%) |
Apr 23, 2021 | 37.57 | 38.22 | 37.41 | 38.19 | 830,089 | +0.65(+1.73%) |
Apr 22, 2021 | 38.30 | 38.52 | 37.52 | 37.54 | 1,867,602 | -0.75(-1.95%) |
Apr 21, 2021 | 38.03 | 38.45 | 37.80 | 38.29 | 992,049 | +0.46(+1.21%) |
Apr 20, 2021 | 37.22 | 37.91 | 37.16 | 37.83 | 897,251 | +0.58(+1.56%) |
Apr 19, 2021 | 37.87 | 37.96 | 37.11 | 37.25 | 1,069,705 | -0.52(-1.36%) |
Apr 16, 2021 | 37.50 | 37.90 | 37.38 | 37.76 | 1,554,071 | +0.34(+0.91%) |
Apr 15, 2021 | 37.14 | 37.57 | 37.10 | 37.42 | 1,124,140 | +0.26(+0.69%) |
Apr 14, 2021 | 37.07 | 38.07 | 37.07 | 37.16 | 1,379,709 | +0.02(+0.07%) |
Apr 13, 2021 | 35.95 | 37.22 | 35.78 | 37.14 | 3,581,978 | +1.11(+3.09%) |
Apr 12, 2021 | 36.21 | 36.21 | 35.66 | 36.03 | 700,560 | +0.07(+0.18%) |
Apr 09, 2021 | 36.31 | 36.47 | 35.86 | 35.96 | 1,031,475 | -0.37(-1.01%) |
Apr 08, 2021 | 36.45 | 36.68 | 36.23 | 36.33 | 1,263,403 | -0.02(-0.07%) |
Apr 07, 2021 | 36.60 | 36.69 | 36.18 | 36.35 | 972,486 | -0.16(-0.43%) |
Apr 06, 2021 | 36.72 | 36.76 | 36.40 | 36.51 | 1,072,300 | +0.01(+0.02%) |
Apr 05, 2021 | 36.53 | 36.64 | 36.03 | 36.50 | 1,136,989 | +0.20(+0.55%) |
Apr 01, 2021 | 35.69 | 36.35 | 35.54 | 36.30 | 1,879,008 | +1.03(+2.92%) |
Mar 31, 2021 | 35.04 | 35.61 | 34.78 | 35.27 | 1,430,675 | +0.20(+0.57%) |
Mar 30, 2021 | 34.66 | 35.38 | 34.51 | 35.07 | 997,908 | +0.47(+1.35%) |
Mar 29, 2021 | 35.16 | 35.39 | 34.37 | 34.60 | 926,556 | -0.52(-1.49%) |
Mar 26, 2021 | 34.92 | 35.19 | 34.45 | 35.13 | 622,446 | +0.37(+1.05%) |
Mar 25, 2021 | 34.26 | 34.85 | 33.84 | 34.76 | 1,013,666 | +0.27(+0.80%) |
Mar 24, 2021 | 35.19 | 35.45 | 34.46 | 34.49 | 955,771 | -0.43(-1.24%) |
Mar 23, 2021 | 35.24 | 35.41 | 34.73 | 34.92 | 1,460,481 | -0.30(-0.85%) |
Mar 22, 2021 | 35.19 | 35.60 | 35.04 | 35.22 | 1,033,591 | +0.21(+0.59%) |
Mar 19, 2021 | 35.48 | 35.75 | 35.00 | 35.01 | 2,234,383 | -0.56(-1.57%) |
Mar 18, 2021 | 36.37 | 36.64 | 35.37 | 35.57 | 1,117,995 | -1.08(-2.95%) |
Mar 17, 2021 | 36.73 | 36.82 | 36.03 | 36.65 | 1,207,062 | +0.02(+0.05%) |
Mar 16, 2021 | 37.29 | 37.58 | 36.26 | 36.63 | 1,586,161 | -0.65(-1.74%) |
Mar 15, 2021 | 36.19 | 37.69 | 36.00 | 37.28 | 2,806,271 | +1.57(+4.40%) |
Mar 12, 2021 | 35.13 | 35.72 | 34.84 | 35.71 | 1,916,904 | +0.50(+1.42%) |
Mar 11, 2021 | 35.25 | 35.38 | 34.56 | 35.21 | 1,826,486 | +0.32(+0.91%) |
Mar 10, 2021 | 34.60 | 35.29 | 34.39 | 34.90 | 1,540,650 | +0.24(+0.70%) |
Mar 09, 2021 | 34.57 | 34.95 | 34.52 | 34.65 | 1,693,823 | +0.08(+0.24%) |
Mar 08, 2021 | 35.22 | 35.64 | 34.51 | 34.57 | 1,537,883 | -0.76(-2.16%) |
Mar 05, 2021 | 35.19 | 35.64 | 34.28 | 35.34 | 1,968,444 | +0.22(+0.63%) |
Mar 04, 2021 | 35.91 | 36.41 | 34.95 | 35.11 | 1,911,640 | -0.71(-1.99%) |
Mar 03, 2021 | 36.01 | 36.30 | 35.35 | 35.83 | 5,281,605 | -0.38(-1.06%) |
Mar 02, 2021 | 36.26 | 36.32 | 35.82 | 36.21 | 1,450,566 | -0.01(-0.02%) |