Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 37.80 | 37.87 | 37.77 | 37.84 | 628,597 | +0.12(+0.32%) |
May 27, 2021 | 37.75 | 37.86 | 37.69 | 37.71 | 909,238 | +0.05(+0.12%) |
May 26, 2021 | 37.61 | 37.71 | 37.54 | 37.67 | 762,209 | +0.08(+0.20%) |
May 25, 2021 | 37.88 | 37.83 | 37.55 | 37.59 | 983,498 | -0.23(-0.62%) |
May 24, 2021 | 37.86 | 37.92 | 37.75 | 37.83 | 813,528 | +0.09(+0.25%) |
May 21, 2021 | 37.74 | 37.95 | 37.58 | 37.73 | 817,214 | +0.08(+0.22%) |
May 20, 2021 | 37.43 | 37.76 | 37.41 | 37.65 | 761,812 | +0.24(+0.65%) |
May 19, 2021 | 37.29 | 37.41 | 36.97 | 37.41 | 1,004,498 | -0.13(-0.35%) |
May 18, 2021 | 37.82 | 37.82 | 37.54 | 37.54 | 932,041 | -0.27(-0.72%) |
May 17, 2021 | 37.84 | 37.91 | 37.70 | 37.81 | 1,037,329 | -0.10(-0.27%) |
May 14, 2021 | 37.78 | 38.00 | 37.77 | 37.91 | 1,042,781 | +0.27(+0.72%) |
May 13, 2021 | 37.01 | 37.78 | 36.98 | 37.64 | 1,151,327 | +0.67(+1.80%) |
May 12, 2021 | 37.54 | 37.63 | 36.97 | 36.97 | 1,042,107 | -0.65(-1.72%) |
May 11, 2021 | 37.91 | 37.91 | 37.48 | 37.62 | 1,329,053 | -0.46(-1.21%) |
May 10, 2021 | 38.01 | 38.40 | 38.01 | 38.08 | 1,210,674 | +0.15(+0.40%) |
May 07, 2021 | 37.71 | 37.96 | 37.62 | 37.93 | 1,384,983 | +0.19(+0.50%) |
May 06, 2021 | 37.41 | 37.75 | 37.41 | 37.74 | 1,489,307 | +0.34(+0.90%) |
May 05, 2021 | 37.41 | 37.42 | 37.14 | 37.41 | 1,104,612 | +0.05(+0.13%) |
May 04, 2021 | 37.18 | 37.36 | 37.14 | 37.36 | 1,222,460 | +0.12(+0.33%) |
May 03, 2021 | 37.11 | 37.41 | 37.11 | 37.24 | 1,132,518 | +0.24(+0.66%) |
Apr 30, 2021 | 37.02 | 37.03 | 36.91 | 36.99 | 641,724 | -0.14(-0.38%) |
Apr 29, 2021 | 36.87 | 37.13 | 36.87 | 37.13 | 996,102 | +0.39(+1.07%) |
Apr 28, 2021 | 36.82 | 36.85 | 36.68 | 36.74 | 1,155,331 | -0.08(-0.20%) |
Apr 27, 2021 | 36.87 | 36.87 | 36.70 | 36.81 | 790,899 | -0.04(-0.10%) |
Apr 26, 2021 | 37.02 | 37.02 | 36.81 | 36.85 | 844,768 | -0.10(-0.28%) |
Apr 23, 2021 | 36.82 | 37.07 | 36.74 | 36.95 | 736,506 | +0.19(+0.51%) |
Apr 22, 2021 | 37.05 | 37.05 | 36.76 | 36.77 | 1,058,005 | -0.29(-0.78%) |
Apr 21, 2021 | 36.76 | 37.09 | 36.76 | 37.06 | 1,352,466 | +0.28(+0.77%) |
Apr 20, 2021 | 36.72 | 36.83 | 36.66 | 36.78 | 1,138,294 | -0.04(-0.10%) |
Apr 19, 2021 | 36.82 | 36.87 | 36.69 | 36.81 | 950,460 | +0.00(+0.00%) |
Apr 16, 2021 | 36.72 | 36.89 | 36.72 | 36.81 | 853,678 | +0.21(+0.56%) |
Apr 15, 2021 | 36.40 | 36.61 | 36.37 | 36.61 | 893,003 | +0.32(+0.88%) |
Apr 14, 2021 | 36.26 | 36.38 | 36.18 | 36.29 | 1,085,165 | +0.07(+0.21%) |
Apr 13, 2021 | 36.21 | 36.30 | 36.05 | 36.21 | 1,058,249 | -0.07(-0.21%) |
Apr 12, 2021 | 36.18 | 36.30 | 36.18 | 36.29 | 1,007,810 | +0.12(+0.34%) |
Apr 09, 2021 | 36.09 | 36.18 | 36.02 | 36.17 | 1,667,588 | +0.16(+0.44%) |
Apr 08, 2021 | 36.03 | 36.06 | 35.96 | 36.01 | 1,203,267 | +0.05(+0.13%) |
Apr 07, 2021 | 36.11 | 36.18 | 35.94 | 35.96 | 1,088,264 | -0.14(-0.39%) |
Apr 06, 2021 | 36.08 | 36.17 | 36.00 | 36.10 | 1,192,123 | -0.01(-0.03%) |
Apr 05, 2021 | 35.94 | 36.23 | 35.94 | 36.11 | 2,693,844 | +0.32(+0.89%) |
Apr 01, 2021 | 35.65 | 35.80 | 35.45 | 35.79 | 2,091,176 | +0.17(+0.47%) |
Mar 31, 2021 | 35.78 | 35.81 | 35.58 | 35.62 | 1,267,371 | -0.12(-0.34%) |
Mar 30, 2021 | 35.87 | 35.90 | 35.67 | 35.74 | 1,492,462 | -0.20(-0.55%) |
Mar 29, 2021 | 35.69 | 36.04 | 35.69 | 35.94 | 1,152,592 | +0.09(+0.26%) |
Mar 26, 2021 | 35.47 | 35.86 | 35.40 | 35.85 | 1,280,357 | +0.51(+1.43%) |
Mar 25, 2021 | 34.98 | 35.44 | 34.84 | 35.34 | 1,370,901 | +0.36(+1.04%) |
Mar 24, 2021 | 34.95 | 35.30 | 34.91 | 34.98 | 1,148,742 | +0.11(+0.32%) |
Mar 23, 2021 | 35.02 | 35.16 | 34.80 | 34.87 | 845,726 | -0.21(-0.59%) |
Mar 22, 2021 | 35.06 | 35.13 | 34.95 | 35.07 | 861,392 | -0.01(-0.03%) |
Mar 19, 2021 | 35.21 | 35.30 | 34.93 | 35.08 | 1,300,864 | -0.13(-0.37%) |
Mar 18, 2021 | 35.17 | 35.45 | 35.16 | 35.21 | 942,255 | -0.02(-0.05%) |
Mar 17, 2021 | 35.25 | 35.31 | 35.09 | 35.23 | 915,387 | -0.05(-0.13%) |
Mar 16, 2021 | 35.28 | 35.30 | 35.12 | 35.28 | 916,551 | -0.01(-0.03%) |
Mar 15, 2021 | 35.02 | 35.29 | 34.92 | 35.29 | 1,733,796 | +0.37(+1.07%) |
Mar 12, 2021 | 34.63 | 34.91 | 34.63 | 34.91 | 951,439 | +0.35(+1.00%) |
Mar 11, 2021 | 34.63 | 34.77 | 34.51 | 34.57 | 1,378,677 | -0.05(-0.13%) |
Mar 10, 2021 | 34.29 | 34.71 | 34.25 | 34.62 | 1,632,383 | +0.41(+1.20%) |
Mar 09, 2021 | 34.34 | 34.48 | 34.17 | 34.20 | 1,746,284 | +0.02(+0.05%) |
Mar 08, 2021 | 33.94 | 34.51 | 33.91 | 34.19 | 1,785,292 | +0.31(+0.91%) |
Mar 05, 2021 | 33.33 | 33.96 | 33.21 | 33.88 | 1,693,352 | +0.77(+2.34%) |
Mar 04, 2021 | 33.36 | 33.64 | 32.82 | 33.10 | 2,076,506 | -0.27(-0.81%) |
Mar 03, 2021 | 33.46 | 33.57 | 33.28 | 33.37 | 1,537,721 | -0.08(-0.25%) |
Mar 02, 2021 | 33.53 | 33.64 | 33.33 | 33.46 | 1,467,547 | -0.05(-0.14%) |