Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 37.62 | 37.63 | 37.00 | 37.56 | 4,548,463 | -0.06(-0.17%) |
May 27, 2021 | 37.62 | 37.85 | 37.35 | 37.62 | 5,242,032 | +0.48(+1.30%) |
May 26, 2021 | 36.91 | 37.27 | 36.59 | 37.14 | 5,172,387 | +0.37(+0.99%) |
May 25, 2021 | 37.43 | 37.90 | 36.67 | 36.77 | 6,560,418 | -0.54(-1.46%) |
May 24, 2021 | 37.56 | 37.56 | 37.13 | 37.32 | 4,590,545 | -0.04(-0.12%) |
May 21, 2021 | 37.20 | 37.75 | 37.11 | 37.36 | 6,018,586 | +0.35(+0.94%) |
May 20, 2021 | 37.07 | 37.26 | 36.64 | 37.01 | 3,755,441 | -0.14(-0.38%) |
May 19, 2021 | 36.84 | 37.17 | 36.38 | 37.16 | 5,543,448 | -0.29(-0.76%) |
May 18, 2021 | 38.19 | 38.35 | 37.42 | 37.44 | 3,792,403 | -0.79(-2.07%) |
May 17, 2021 | 37.77 | 38.25 | 37.62 | 38.23 | 4,488,675 | +0.23(+0.61%) |
May 14, 2021 | 37.60 | 38.10 | 37.48 | 38.00 | 4,129,645 | +0.59(+1.57%) |
May 13, 2021 | 36.22 | 37.63 | 36.19 | 37.42 | 6,896,864 | +0.93(+2.54%) |
May 12, 2021 | 37.66 | 37.79 | 36.37 | 36.49 | 7,613,040 | -0.61(-1.66%) |
May 11, 2021 | 37.39 | 38.15 | 36.84 | 37.10 | 5,864,910 | -0.54(-1.44%) |
May 10, 2021 | 38.29 | 38.38 | 37.64 | 37.65 | 6,809,168 | -0.10(-0.26%) |
May 07, 2021 | 36.35 | 37.77 | 36.30 | 37.74 | 5,420,329 | +0.38(+1.03%) |
May 06, 2021 | 37.25 | 37.38 | 36.63 | 37.36 | 5,591,204 | +0.33(+0.89%) |
May 05, 2021 | 36.87 | 37.36 | 36.46 | 37.03 | 4,064,497 | +0.20(+0.56%) |
May 04, 2021 | 35.94 | 36.83 | 35.66 | 36.83 | 6,780,464 | +0.76(+2.10%) |
May 03, 2021 | 36.53 | 36.65 | 35.80 | 36.07 | 4,499,359 | -0.06(-0.17%) |
Apr 30, 2021 | 35.95 | 36.51 | 35.79 | 36.13 | 8,119,187 | -0.15(-0.42%) |
Apr 29, 2021 | 35.82 | 36.36 | 35.74 | 36.28 | 8,725,433 | +0.81(+2.29%) |
Apr 28, 2021 | 35.07 | 35.62 | 35.03 | 35.47 | 5,476,104 | +0.49(+1.40%) |
Apr 27, 2021 | 34.58 | 35.03 | 34.54 | 34.98 | 4,996,833 | +0.42(+1.21%) |
Apr 26, 2021 | 34.38 | 35.03 | 34.32 | 34.56 | 4,464,505 | +0.39(+1.15%) |
Apr 23, 2021 | 32.85 | 34.44 | 32.73 | 34.17 | 7,564,130 | +1.32(+4.02%) |
Apr 22, 2021 | 33.40 | 33.48 | 32.78 | 32.85 | 6,187,858 | -0.45(-1.34%) |
Apr 21, 2021 | 32.44 | 33.32 | 31.98 | 33.30 | 6,299,463 | +0.82(+2.52%) |
Apr 20, 2021 | 33.59 | 33.73 | 32.17 | 32.48 | 6,039,377 | -1.27(-3.78%) |
Apr 19, 2021 | 33.94 | 34.31 | 33.51 | 33.75 | 6,257,169 | -0.29(-0.86%) |
Apr 16, 2021 | 34.08 | 34.55 | 33.83 | 34.05 | 6,008,802 | +0.15(+0.45%) |
Apr 15, 2021 | 34.47 | 34.47 | 33.31 | 33.89 | 6,787,633 | -0.46(-1.35%) |
Apr 14, 2021 | 34.01 | 34.83 | 33.92 | 34.36 | 4,841,679 | +0.29(+0.86%) |
Apr 13, 2021 | 34.47 | 34.52 | 33.77 | 34.06 | 5,838,325 | -0.56(-1.62%) |
Apr 12, 2021 | 34.23 | 34.68 | 34.22 | 34.63 | 3,599,111 | +0.37(+1.07%) |
Apr 09, 2021 | 34.16 | 34.40 | 33.97 | 34.26 | 3,983,016 | +0.27(+0.79%) |
Apr 08, 2021 | 33.92 | 34.07 | 33.32 | 33.99 | 3,748,811 | -0.23(-0.68%) |
Apr 07, 2021 | 34.27 | 34.50 | 34.00 | 34.22 | 3,489,346 | +0.06(+0.18%) |
Apr 06, 2021 | 34.03 | 34.25 | 33.74 | 34.16 | 4,610,367 | +0.09(+0.26%) |
Apr 05, 2021 | 34.55 | 34.63 | 33.80 | 34.07 | 6,803,397 | +0.22(+0.66%) |
Apr 01, 2021 | 33.33 | 33.89 | 33.15 | 33.85 | 6,887,671 | +0.47(+1.42%) |
Mar 31, 2021 | 33.75 | 34.17 | 33.35 | 33.38 | 6,898,225 | -0.60(-1.76%) |
Mar 30, 2021 | 33.15 | 34.21 | 33.13 | 33.97 | 6,493,969 | +1.08(+3.28%) |
Mar 29, 2021 | 33.37 | 33.56 | 32.42 | 32.90 | 7,132,115 | -1.11(-3.28%) |
Mar 26, 2021 | 33.93 | 34.28 | 33.44 | 34.01 | 7,789,107 | +0.63(+1.88%) |
Mar 25, 2021 | 32.05 | 33.51 | 31.75 | 33.38 | 6,407,118 | +1.28(+4.00%) |
Mar 24, 2021 | 32.60 | 33.11 | 32.08 | 32.10 | 6,867,127 | -0.05(-0.17%) |
Mar 23, 2021 | 32.56 | 33.10 | 31.98 | 32.15 | 7,605,367 | -0.78(-2.36%) |
Mar 22, 2021 | 33.87 | 33.88 | 32.74 | 32.93 | 8,528,370 | -0.96(-2.85%) |
Mar 19, 2021 | 33.89 | 34.71 | 33.49 | 33.90 | 31,226,392 | -0.62(-1.79%) |
Mar 18, 2021 | 34.94 | 35.80 | 34.28 | 34.52 | 11,889,016 | +0.38(+1.11%) |
Mar 17, 2021 | 33.98 | 34.54 | 33.69 | 34.14 | 8,337,077 | +0.62(+1.85%) |
Mar 16, 2021 | 33.72 | 33.80 | 32.97 | 33.52 | 7,444,548 | -0.48(-1.41%) |
Mar 15, 2021 | 34.47 | 34.69 | 33.56 | 33.99 | 9,136,866 | -0.59(-1.71%) |
Mar 12, 2021 | 34.23 | 34.74 | 34.06 | 34.59 | 7,831,377 | +0.96(+2.84%) |
Mar 11, 2021 | 33.30 | 34.33 | 33.18 | 33.63 | 8,666,800 | -0.01(-0.03%) |
Mar 10, 2021 | 32.48 | 33.78 | 32.41 | 33.64 | 7,440,292 | +1.16(+3.58%) |
Mar 09, 2021 | 32.80 | 33.16 | 32.04 | 32.48 | 9,472,378 | -0.92(-2.74%) |
Mar 08, 2021 | 32.91 | 34.21 | 32.74 | 33.39 | 8,215,601 | +0.86(+2.64%) |
Mar 05, 2021 | 32.92 | 33.07 | 31.16 | 32.53 | 9,865,314 | +1.07(+3.40%) |
Mar 04, 2021 | 31.83 | 32.12 | 30.55 | 31.46 | 11,151,201 | -0.31(-0.97%) |
Mar 03, 2021 | 32.19 | 32.42 | 31.67 | 31.77 | 10,988,462 | -0.21(-0.66%) |
Mar 02, 2021 | 31.64 | 32.15 | 31.59 | 31.98 | 7,789,513 | +0.13(+0.42%) |