Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 36.95 | 36.99 | 36.84 | 36.88 | 11,036 | +0.05(+0.13%) |
May 27, 2021 | 36.88 | 36.88 | 36.78 | 36.83 | 61,112 | -0.03(-0.08%) |
May 26, 2021 | 36.82 | 36.91 | 36.82 | 36.86 | 8,297 | +0.00(+0.00%) |
May 25, 2021 | 36.91 | 36.91 | 36.78 | 36.86 | 5,299 | -0.06(-0.15%) |
May 24, 2021 | 36.81 | 36.99 | 36.81 | 36.91 | 5,717 | +0.32(+0.89%) |
May 21, 2021 | 36.80 | 36.85 | 36.58 | 36.59 | 12,851 | -0.09(-0.26%) |
May 20, 2021 | 36.39 | 36.73 | 36.39 | 36.68 | 90,499 | +0.65(+1.80%) |
May 19, 2021 | 35.86 | 36.21 | 35.86 | 36.04 | 15,292 | -0.33(-0.91%) |
May 18, 2021 | 36.55 | 36.61 | 36.37 | 36.37 | 66,677 | -0.26(-0.72%) |
May 17, 2021 | 36.78 | 36.78 | 36.59 | 36.63 | 8,388 | -0.23(-0.62%) |
May 14, 2021 | 36.76 | 36.86 | 36.76 | 36.86 | 6,776 | +0.43(+1.18%) |
May 13, 2021 | 36.09 | 36.50 | 36.09 | 36.43 | 18,248 | +0.44(+1.22%) |
May 12, 2021 | 36.39 | 36.47 | 35.99 | 35.99 | 65,539 | -0.66(-1.79%) |
May 11, 2021 | 36.59 | 36.67 | 36.46 | 36.65 | 56,244 | -0.36(-0.98%) |
May 10, 2021 | 37.26 | 37.29 | 37.01 | 37.01 | 4,056 | -0.21(-0.56%) |
May 07, 2021 | 37.18 | 37.26 | 37.14 | 37.22 | 34,129 | +0.23(+0.61%) |
May 06, 2021 | 36.60 | 36.99 | 36.60 | 36.99 | 122,353 | +0.30(+0.82%) |
May 05, 2021 | 36.76 | 36.87 | 36.67 | 36.69 | 17,076 | +0.09(+0.26%) |
May 04, 2021 | 36.57 | 36.60 | 36.40 | 36.60 | 13,549 | -0.22(-0.61%) |
May 03, 2021 | 36.77 | 36.89 | 36.77 | 36.82 | 1,265,505 | +0.20(+0.54%) |
Apr 30, 2021 | 36.64 | 36.68 | 36.59 | 36.62 | 13,216 | -0.20(-0.55%) |
Apr 29, 2021 | 36.67 | 36.83 | 36.59 | 36.83 | 9,297 | +0.27(+0.73%) |
Apr 28, 2021 | 36.60 | 36.68 | 36.56 | 36.56 | 6,869 | -0.04(-0.12%) |
Apr 27, 2021 | 36.59 | 36.65 | 36.55 | 36.60 | 8,862 | -0.02(-0.05%) |
Apr 26, 2021 | 36.66 | 36.70 | 36.62 | 36.62 | 8,839 | -0.09(-0.24%) |
Apr 23, 2021 | 36.60 | 36.74 | 36.60 | 36.71 | 875,343 | +0.24(+0.67%) |
Apr 22, 2021 | 36.71 | 36.73 | 36.31 | 36.47 | 91,334 | -0.21(-0.57%) |
Apr 21, 2021 | 36.21 | 36.69 | 36.21 | 36.67 | 13,547 | +0.19(+0.52%) |
Apr 20, 2021 | 36.53 | 36.53 | 36.44 | 36.48 | 5,294 | -0.17(-0.47%) |
Apr 19, 2021 | 36.74 | 36.75 | 36.59 | 36.66 | 42,276 | -0.16(-0.44%) |
Apr 16, 2021 | 36.79 | 36.83 | 36.71 | 36.82 | 9,650 | +0.26(+0.71%) |
Apr 15, 2021 | 36.44 | 36.63 | 36.44 | 36.56 | 4,443 | +0.37(+1.02%) |
Apr 14, 2021 | 36.39 | 36.39 | 36.19 | 36.19 | 4,362 | -0.26(-0.72%) |
Apr 13, 2021 | 36.44 | 36.48 | 36.35 | 36.45 | 85,496 | +0.13(+0.35%) |
Apr 12, 2021 | 36.21 | 36.32 | 36.21 | 36.32 | 7,599 | +0.01(+0.03%) |
Apr 09, 2021 | 36.04 | 36.31 | 36.04 | 36.31 | 13,636 | +0.27(+0.74%) |
Apr 08, 2021 | 36.06 | 36.06 | 35.98 | 36.05 | 12,464 | +0.19(+0.53%) |
Apr 07, 2021 | 35.86 | 35.91 | 35.83 | 35.86 | 111,527 | +0.06(+0.17%) |
Apr 06, 2021 | 35.81 | 35.90 | 35.79 | 35.79 | 43,033 | -0.01(-0.03%) |
Apr 05, 2021 | 35.54 | 35.86 | 35.54 | 35.80 | 9,839 | +0.47(+1.34%) |
Apr 01, 2021 | 35.14 | 35.33 | 35.14 | 35.33 | 18,776 | +0.28(+0.79%) |
Mar 31, 2021 | 35.03 | 35.20 | 35.03 | 35.05 | 80,528 | +0.21(+0.61%) |
Mar 30, 2021 | 34.91 | 34.95 | 34.82 | 34.84 | 71,836 | -0.26(-0.73%) |
Mar 29, 2021 | 34.82 | 35.17 | 34.82 | 35.10 | 123,057 | +0.12(+0.34%) |
Mar 26, 2021 | 34.66 | 34.98 | 34.63 | 34.98 | 8,740 | +0.52(+1.51%) |
Mar 25, 2021 | 34.17 | 34.46 | 34.12 | 34.46 | 8,286 | +0.11(+0.33%) |
Mar 24, 2021 | 34.66 | 34.69 | 34.34 | 34.34 | 3,602 | -0.23(-0.67%) |
Mar 23, 2021 | 34.67 | 34.83 | 34.56 | 34.57 | 20,042 | -0.11(-0.33%) |
Mar 22, 2021 | 34.34 | 34.77 | 34.34 | 34.69 | 11,243 | +0.32(+0.93%) |
Mar 19, 2021 | 34.23 | 34.45 | 34.17 | 34.37 | 3,791 | -0.01(-0.04%) |
Mar 18, 2021 | 34.60 | 34.73 | 34.38 | 34.38 | 3,460 | -0.43(-1.22%) |
Mar 17, 2021 | 34.65 | 34.81 | 34.57 | 34.81 | 5,221 | -0.00(-0.00%) |
Mar 16, 2021 | 34.89 | 34.90 | 34.81 | 34.81 | 50,247 | +0.02(+0.05%) |
Mar 15, 2021 | 34.58 | 34.79 | 34.49 | 34.79 | 6,018 | +0.25(+0.71%) |
Mar 12, 2021 | 34.49 | 34.56 | 34.42 | 34.54 | 10,531 | -0.06(-0.16%) |
Mar 11, 2021 | 34.54 | 34.72 | 34.54 | 34.60 | 6,301 | +0.14(+0.41%) |
Mar 10, 2021 | 34.37 | 34.49 | 34.34 | 34.46 | 66,104 | +0.32(+0.95%) |
Mar 09, 2021 | 33.97 | 34.36 | 33.97 | 34.14 | 59,621 | +0.52(+1.55%) |
Mar 08, 2021 | 33.88 | 34.16 | 33.61 | 33.61 | 245,064 | -0.13(-0.39%) |
Mar 05, 2021 | 33.48 | 33.75 | 33.33 | 33.75 | 7,055 | +0.59(+1.78%) |
Mar 04, 2021 | 33.54 | 33.80 | 32.99 | 33.16 | 62,839 | -0.51(-1.52%) |
Mar 03, 2021 | 33.98 | 33.98 | 33.67 | 33.67 | 9,149 | -0.44(-1.28%) |
Mar 02, 2021 | 34.30 | 34.30 | 34.10 | 34.11 | 21,081 | -0.14(-0.42%) |