Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 37.84 | 37.87 | 37.70 | 37.76 | 6,655,467 | +0.05(+0.12%) |
May 27, 2021 | 37.76 | 37.85 | 37.65 | 37.71 | 1,900,650 | +0.15(+0.40%) |
May 26, 2021 | 37.55 | 37.60 | 37.40 | 37.56 | 1,895,848 | +0.08(+0.20%) |
May 25, 2021 | 37.77 | 37.81 | 37.44 | 37.49 | 3,133,586 | -0.21(-0.55%) |
May 24, 2021 | 37.67 | 37.80 | 37.57 | 37.70 | 1,903,708 | +0.19(+0.50%) |
May 21, 2021 | 37.54 | 37.72 | 37.41 | 37.51 | 2,548,862 | +0.15(+0.40%) |
May 20, 2021 | 37.20 | 37.51 | 37.10 | 37.36 | 1,624,834 | +0.18(+0.48%) |
May 19, 2021 | 37.04 | 37.18 | 36.68 | 37.18 | 4,022,777 | -0.23(-0.60%) |
May 18, 2021 | 37.73 | 37.76 | 37.39 | 37.40 | 1,671,957 | -0.33(-0.87%) |
May 17, 2021 | 37.71 | 37.83 | 37.57 | 37.73 | 2,789,367 | +0.00(+0.00%) |
May 14, 2021 | 37.46 | 37.83 | 37.46 | 37.73 | 2,808,059 | +0.44(+1.18%) |
May 13, 2021 | 36.78 | 37.47 | 36.77 | 37.29 | 6,059,136 | +0.50(+1.35%) |
May 12, 2021 | 37.40 | 37.46 | 36.75 | 36.79 | 5,284,410 | -0.66(-1.75%) |
May 11, 2021 | 37.60 | 37.75 | 37.21 | 37.45 | 17,439,554 | -0.52(-1.36%) |
May 10, 2021 | 38.15 | 38.36 | 37.94 | 37.97 | 4,260,487 | +0.01(+0.02%) |
May 07, 2021 | 37.57 | 37.99 | 37.51 | 37.96 | 1,807,194 | +0.30(+0.80%) |
May 06, 2021 | 37.40 | 37.67 | 37.22 | 37.66 | 3,420,732 | +0.31(+0.83%) |
May 05, 2021 | 37.33 | 37.43 | 37.17 | 37.35 | 2,512,614 | +0.13(+0.35%) |
May 04, 2021 | 37.05 | 37.23 | 36.88 | 37.22 | 3,562,583 | +0.04(+0.10%) |
May 03, 2021 | 37.15 | 37.31 | 37.07 | 37.18 | 3,693,337 | +0.24(+0.66%) |
Apr 30, 2021 | 36.97 | 37.01 | 36.79 | 36.94 | 4,512,678 | -0.18(-0.48%) |
Apr 29, 2021 | 36.98 | 37.14 | 36.83 | 37.11 | 3,477,899 | +0.33(+0.89%) |
Apr 28, 2021 | 36.78 | 36.86 | 36.73 | 36.78 | 2,082,134 | +0.05(+0.13%) |
Apr 27, 2021 | 36.68 | 36.78 | 36.56 | 36.74 | 2,650,075 | +0.08(+0.20%) |
Apr 26, 2021 | 36.72 | 36.85 | 36.62 | 36.66 | 1,585,035 | +0.00(+0.00%) |
Apr 23, 2021 | 36.41 | 36.79 | 36.33 | 36.66 | 2,261,984 | +0.28(+0.77%) |
Apr 22, 2021 | 36.65 | 36.71 | 36.30 | 36.38 | 2,529,586 | -0.26(-0.72%) |
Apr 21, 2021 | 36.18 | 36.70 | 36.18 | 36.64 | 2,630,968 | +0.40(+1.11%) |
Apr 20, 2021 | 36.44 | 36.44 | 36.13 | 36.24 | 2,624,567 | -0.34(-0.92%) |
Apr 19, 2021 | 36.65 | 36.68 | 36.47 | 36.58 | 5,092,695 | -0.10(-0.28%) |
Apr 16, 2021 | 36.67 | 36.75 | 36.60 | 36.68 | 2,134,064 | +0.20(+0.54%) |
Apr 15, 2021 | 36.41 | 36.51 | 36.29 | 36.48 | 2,347,395 | +0.19(+0.52%) |
Apr 14, 2021 | 36.14 | 36.46 | 36.12 | 36.30 | 3,253,683 | +0.16(+0.44%) |
Apr 13, 2021 | 36.20 | 36.24 | 35.99 | 36.14 | 2,085,975 | -0.17(-0.47%) |
Apr 12, 2021 | 36.30 | 36.35 | 36.19 | 36.31 | 2,092,771 | +0.05(+0.13%) |
Apr 09, 2021 | 36.13 | 36.30 | 36.06 | 36.26 | 3,874,142 | +0.20(+0.55%) |
Apr 08, 2021 | 36.10 | 36.10 | 35.91 | 36.06 | 2,558,399 | -0.04(-0.10%) |
Apr 07, 2021 | 36.14 | 36.25 | 35.99 | 36.10 | 3,644,304 | -0.02(-0.05%) |
Apr 06, 2021 | 36.10 | 36.25 | 36.08 | 36.12 | 1,859,567 | -0.04(-0.10%) |
Apr 05, 2021 | 36.10 | 36.23 | 36.03 | 36.16 | 2,680,932 | +0.34(+0.94%) |
Apr 01, 2021 | 35.59 | 35.84 | 35.54 | 35.82 | 2,988,392 | +0.23(+0.66%) |
Mar 31, 2021 | 35.72 | 35.78 | 35.55 | 35.58 | 4,359,026 | -0.18(-0.50%) |
Mar 30, 2021 | 35.67 | 35.84 | 35.65 | 35.76 | 4,168,083 | +0.01(+0.03%) |
Mar 29, 2021 | 35.64 | 35.89 | 35.50 | 35.75 | 2,411,970 | -0.07(-0.18%) |
Mar 26, 2021 | 35.47 | 35.86 | 35.36 | 35.82 | 3,014,487 | +0.55(+1.57%) |
Mar 25, 2021 | 34.73 | 35.32 | 34.56 | 35.26 | 11,563,974 | +0.44(+1.27%) |
Mar 24, 2021 | 34.90 | 35.26 | 34.82 | 34.82 | 6,415,961 | +0.01(+0.03%) |
Mar 23, 2021 | 35.08 | 35.20 | 34.70 | 34.81 | 3,169,440 | -0.45(-1.28%) |
Mar 22, 2021 | 35.22 | 35.34 | 35.09 | 35.26 | 4,412,801 | +0.01(+0.03%) |
Mar 19, 2021 | 35.38 | 35.45 | 35.02 | 35.25 | 2,445,038 | -0.17(-0.47%) |
Mar 18, 2021 | 35.62 | 35.88 | 35.37 | 35.42 | 3,655,262 | -0.22(-0.63%) |
Mar 17, 2021 | 35.51 | 35.64 | 35.31 | 35.64 | 1,620,252 | +0.17(+0.47%) |
Mar 16, 2021 | 35.60 | 35.62 | 35.38 | 35.48 | 2,813,086 | -0.24(-0.68%) |
Mar 15, 2021 | 35.64 | 35.73 | 35.36 | 35.72 | 2,785,715 | +0.15(+0.42%) |
Mar 12, 2021 | 35.38 | 35.58 | 35.35 | 35.57 | 2,417,917 | +0.32(+0.90%) |
Mar 11, 2021 | 35.28 | 35.51 | 35.14 | 35.25 | 2,784,601 | +0.03(+0.08%) |
Mar 10, 2021 | 34.88 | 35.34 | 34.87 | 35.23 | 5,152,179 | +0.45(+1.29%) |
Mar 09, 2021 | 34.95 | 35.15 | 34.74 | 34.78 | 9,078,104 | -0.07(-0.21%) |
Mar 08, 2021 | 34.65 | 35.23 | 34.55 | 34.85 | 5,557,030 | +0.42(+1.22%) |
Mar 05, 2021 | 34.10 | 34.56 | 33.60 | 34.43 | 11,791,583 | +0.69(+2.05%) |
Mar 04, 2021 | 34.09 | 34.26 | 33.28 | 33.74 | 7,959,550 | -0.35(-1.01%) |
Mar 03, 2021 | 34.10 | 34.41 | 34.07 | 34.09 | 3,678,434 | +0.02(+0.05%) |
Mar 02, 2021 | 34.21 | 34.30 | 34.03 | 34.07 | 2,383,827 | -0.10(-0.30%) |