Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 38.47 | 38.57 | 38.34 | 38.34 | 10,144 | -0.09(-0.23%) |
May 27, 2021 | 38.36 | 38.44 | 38.33 | 38.42 | 6,427 | +0.21(+0.56%) |
May 26, 2021 | 38.33 | 38.33 | 38.19 | 38.21 | 8,706 | +0.08(+0.20%) |
May 25, 2021 | 38.14 | 38.26 | 38.09 | 38.13 | 8,762 | +0.03(+0.08%) |
May 24, 2021 | 38.03 | 38.13 | 37.98 | 38.10 | 21,775 | +0.21(+0.56%) |
May 21, 2021 | 37.95 | 38.03 | 37.82 | 37.89 | 17,761 | -0.01(-0.03%) |
May 20, 2021 | 37.52 | 37.93 | 37.52 | 37.90 | 28,919 | +0.59(+1.58%) |
May 19, 2021 | 37.18 | 37.39 | 37.09 | 37.31 | 18,229 | -0.21(-0.57%) |
May 18, 2021 | 37.75 | 37.75 | 37.52 | 37.52 | 8,997 | -0.00(-0.00%) |
May 17, 2021 | 37.67 | 37.71 | 37.52 | 37.52 | 12,794 | -0.38(-1.01%) |
May 14, 2021 | 37.63 | 37.91 | 37.63 | 37.91 | 16,558 | +0.50(+1.35%) |
May 13, 2021 | 36.83 | 37.43 | 36.83 | 37.40 | 11,085 | +0.71(+1.94%) |
May 12, 2021 | 37.47 | 37.47 | 36.65 | 36.69 | 31,519 | -0.84(-2.24%) |
May 11, 2021 | 37.63 | 37.72 | 37.40 | 37.53 | 21,330 | -0.57(-1.50%) |
May 10, 2021 | 38.22 | 38.41 | 38.10 | 38.10 | 22,092 | -0.04(-0.09%) |
May 07, 2021 | 37.99 | 38.21 | 37.88 | 38.14 | 17,035 | +0.34(+0.89%) |
May 06, 2021 | 37.73 | 37.80 | 37.61 | 37.80 | 7,144 | +0.24(+0.64%) |
May 05, 2021 | 37.53 | 37.64 | 37.33 | 37.56 | 45,615 | +0.24(+0.65%) |
May 04, 2021 | 37.25 | 37.32 | 37.09 | 37.32 | 34,655 | -0.16(-0.44%) |
May 03, 2021 | 37.45 | 37.48 | 37.28 | 37.48 | 117,849 | +0.34(+0.93%) |
Apr 30, 2021 | 37.34 | 37.44 | 37.08 | 37.14 | 8,366 | -0.42(-1.11%) |
Apr 29, 2021 | 37.46 | 37.59 | 37.39 | 37.56 | 11,364 | +0.13(+0.35%) |
Apr 28, 2021 | 37.42 | 37.47 | 37.33 | 37.43 | 9,753 | +0.01(+0.03%) |
Apr 27, 2021 | 37.46 | 37.47 | 37.29 | 37.42 | 7,595 | -0.01(-0.03%) |
Apr 26, 2021 | 37.60 | 37.62 | 37.43 | 37.43 | 19,518 | -0.20(-0.54%) |
Apr 23, 2021 | 37.36 | 37.66 | 37.36 | 37.63 | 21,175 | +0.38(+1.01%) |
Apr 22, 2021 | 37.29 | 37.46 | 37.17 | 37.25 | 27,430 | +0.16(+0.44%) |
Apr 21, 2021 | 36.75 | 37.09 | 36.75 | 37.09 | 9,801 | +0.19(+0.52%) |
Apr 20, 2021 | 36.84 | 36.94 | 36.81 | 36.89 | 23,602 | -0.11(-0.30%) |
Apr 19, 2021 | 37.06 | 37.06 | 36.90 | 37.01 | 19,620 | +0.01(+0.01%) |
Apr 16, 2021 | 36.71 | 37.02 | 36.71 | 37.00 | 22,725 | +0.34(+0.92%) |
Apr 15, 2021 | 36.36 | 36.68 | 36.33 | 36.66 | 16,654 | +0.37(+1.01%) |
Apr 14, 2021 | 36.48 | 36.48 | 36.25 | 36.29 | 20,121 | -0.20(-0.56%) |
Apr 13, 2021 | 36.46 | 36.56 | 36.38 | 36.50 | 27,502 | +0.01(+0.03%) |
Apr 12, 2021 | 36.31 | 36.50 | 36.31 | 36.49 | 38,222 | +0.42(+1.17%) |
Apr 09, 2021 | 35.97 | 36.12 | 35.97 | 36.07 | 10,432 | +0.20(+0.55%) |
Apr 08, 2021 | 35.75 | 35.91 | 35.75 | 35.87 | 13,404 | +0.24(+0.68%) |
Apr 07, 2021 | 35.72 | 35.73 | 35.52 | 35.63 | 53,043 | -0.15(-0.41%) |
Apr 06, 2021 | 35.60 | 35.84 | 35.60 | 35.77 | 9,407 | -0.11(-0.30%) |
Apr 05, 2021 | 35.70 | 35.88 | 35.55 | 35.88 | 25,051 | +0.47(+1.34%) |
Apr 01, 2021 | 35.27 | 35.42 | 35.20 | 35.40 | 13,944 | +0.34(+0.97%) |
Mar 31, 2021 | 35.00 | 35.15 | 35.00 | 35.06 | 21,004 | +0.12(+0.33%) |
Mar 30, 2021 | 35.05 | 35.05 | 34.88 | 34.95 | 37,681 | -0.25(-0.70%) |
Mar 29, 2021 | 35.05 | 35.25 | 34.99 | 35.20 | 18,317 | +0.12(+0.35%) |
Mar 26, 2021 | 34.66 | 35.07 | 34.66 | 35.07 | 9,193 | +0.50(+1.45%) |
Mar 25, 2021 | 34.37 | 34.60 | 34.17 | 34.57 | 6,815 | +0.21(+0.60%) |
Mar 24, 2021 | 34.37 | 34.53 | 34.33 | 34.37 | 5,916 | +0.08(+0.23%) |
Mar 23, 2021 | 34.45 | 34.63 | 34.29 | 34.29 | 16,447 | -0.29(-0.84%) |
Mar 22, 2021 | 34.49 | 34.63 | 34.31 | 34.58 | 12,644 | +0.06(+0.18%) |
Mar 19, 2021 | 34.37 | 34.60 | 34.32 | 34.52 | 10,744 | +0.17(+0.49%) |
Mar 18, 2021 | 34.35 | 34.61 | 34.31 | 34.35 | 31,298 | -0.24(-0.70%) |
Mar 17, 2021 | 34.51 | 34.67 | 34.38 | 34.59 | 10,311 | -0.02(-0.07%) |
Mar 16, 2021 | 34.75 | 34.78 | 34.60 | 34.62 | 8,698 | +0.05(+0.15%) |
Mar 15, 2021 | 34.49 | 34.66 | 34.23 | 34.57 | 77,090 | +0.13(+0.37%) |
Mar 12, 2021 | 34.34 | 34.45 | 34.30 | 34.44 | 36,675 | +0.01(+0.04%) |
Mar 11, 2021 | 34.36 | 34.52 | 34.27 | 34.43 | 15,544 | +0.34(+1.01%) |
Mar 10, 2021 | 33.92 | 34.19 | 33.88 | 34.08 | 22,447 | +0.18(+0.54%) |
Mar 09, 2021 | 33.94 | 34.12 | 33.90 | 33.90 | 23,439 | +0.40(+1.18%) |
Mar 08, 2021 | 33.48 | 33.81 | 33.45 | 33.50 | 12,909 | +0.01(+0.02%) |
Mar 05, 2021 | 33.32 | 33.53 | 32.89 | 33.49 | 40,808 | +0.45(+1.36%) |
Mar 04, 2021 | 33.51 | 33.60 | 32.82 | 33.05 | 20,175 | -0.40(-1.19%) |
Mar 03, 2021 | 33.77 | 33.77 | 33.43 | 33.44 | 15,508 | -0.50(-1.48%) |
Mar 02, 2021 | 34.06 | 34.06 | 33.78 | 33.95 | 36,048 | +0.01(+0.03%) |