Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 37.74 | 38.06 | 37.13 | 37.97 | 338,899 | +0.17(+0.46%) |
May 27, 2021 | 37.67 | 38.10 | 37.65 | 37.80 | 421,113 | +0.76(+2.04%) |
May 26, 2021 | 36.41 | 37.11 | 36.23 | 37.04 | 214,694 | +0.60(+1.64%) |
May 25, 2021 | 37.45 | 37.82 | 36.42 | 36.44 | 499,187 | -0.87(-2.33%) |
May 24, 2021 | 37.84 | 37.84 | 37.16 | 37.31 | 344,244 | -0.52(-1.36%) |
May 21, 2021 | 37.83 | 38.15 | 36.80 | 37.83 | 195,114 | +0.47(+1.26%) |
May 20, 2021 | 37.65 | 37.74 | 36.76 | 37.36 | 203,662 | -0.32(-0.84%) |
May 19, 2021 | 37.52 | 37.75 | 36.80 | 37.67 | 229,039 | -0.28(-0.74%) |
May 18, 2021 | 38.48 | 38.81 | 37.93 | 37.95 | 218,214 | -0.69(-1.78%) |
May 17, 2021 | 38.68 | 38.98 | 38.11 | 38.64 | 174,715 | -0.27(-0.70%) |
May 14, 2021 | 38.64 | 38.95 | 38.19 | 38.91 | 266,264 | +0.61(+1.58%) |
May 13, 2021 | 36.80 | 38.55 | 36.80 | 38.30 | 769,339 | +1.43(+3.87%) |
May 12, 2021 | 37.90 | 38.20 | 36.80 | 36.88 | 393,789 | -0.63(-1.69%) |
May 11, 2021 | 36.99 | 38.00 | 36.99 | 37.51 | 381,950 | +0.01(+0.02%) |
May 10, 2021 | 38.18 | 38.73 | 37.46 | 37.50 | 448,946 | -0.63(-1.66%) |
May 07, 2021 | 37.36 | 38.26 | 37.19 | 38.13 | 320,766 | +0.04(+0.10%) |
May 06, 2021 | 37.83 | 38.14 | 37.29 | 38.10 | 283,823 | +0.48(+1.27%) |
May 05, 2021 | 37.55 | 38.10 | 37.35 | 37.62 | 400,616 | -0.20(-0.53%) |
May 04, 2021 | 37.26 | 38.02 | 37.17 | 37.82 | 576,763 | +0.20(+0.53%) |
May 03, 2021 | 37.07 | 37.76 | 36.88 | 37.62 | 455,292 | +1.02(+2.79%) |
Apr 30, 2021 | 36.79 | 37.36 | 36.51 | 36.60 | 562,466 | -0.56(-1.51%) |
Apr 29, 2021 | 37.04 | 37.60 | 36.65 | 37.16 | 302,302 | +0.52(+1.43%) |
Apr 28, 2021 | 37.33 | 37.77 | 36.59 | 36.63 | 240,837 | -0.87(-2.31%) |
Apr 27, 2021 | 37.96 | 37.96 | 36.82 | 37.50 | 417,946 | +0.68(+1.84%) |
Apr 26, 2021 | 37.81 | 37.96 | 36.81 | 36.82 | 183,906 | -0.46(-1.24%) |
Apr 23, 2021 | 35.96 | 37.70 | 35.96 | 37.28 | 358,606 | +1.41(+3.93%) |
Apr 22, 2021 | 36.62 | 36.81 | 35.86 | 35.87 | 290,185 | -0.55(-1.51%) |
Apr 21, 2021 | 34.91 | 36.51 | 34.91 | 36.42 | 361,729 | +0.91(+2.57%) |
Apr 20, 2021 | 36.80 | 36.84 | 35.33 | 35.51 | 307,101 | -1.66(-4.47%) |
Apr 19, 2021 | 37.11 | 37.56 | 36.76 | 37.17 | 419,145 | -0.14(-0.36%) |
Apr 16, 2021 | 37.55 | 37.55 | 36.74 | 37.31 | 321,219 | +0.29(+0.78%) |
Apr 15, 2021 | 37.27 | 37.27 | 36.40 | 37.02 | 226,250 | -0.21(-0.56%) |
Apr 14, 2021 | 37.13 | 37.75 | 36.75 | 37.23 | 171,037 | +0.46(+1.25%) |
Apr 13, 2021 | 37.29 | 37.41 | 36.58 | 36.77 | 266,390 | -0.80(-2.14%) |
Apr 12, 2021 | 37.64 | 37.75 | 37.41 | 37.57 | 151,936 | +0.15(+0.41%) |
Apr 09, 2021 | 37.27 | 37.54 | 37.06 | 37.42 | 209,722 | +0.47(+1.27%) |
Apr 08, 2021 | 36.82 | 37.22 | 36.33 | 36.95 | 278,643 | -0.16(-0.44%) |
Apr 07, 2021 | 37.65 | 37.87 | 36.94 | 37.11 | 295,184 | -0.20(-0.53%) |
Apr 06, 2021 | 37.26 | 37.87 | 37.06 | 37.31 | 218,853 | -0.24(-0.65%) |
Apr 05, 2021 | 38.52 | 38.61 | 37.30 | 37.55 | 414,725 | +0.05(+0.14%) |
Apr 01, 2021 | 36.88 | 37.55 | 36.46 | 37.50 | 296,000 | +0.63(+1.72%) |
Mar 31, 2021 | 37.26 | 37.59 | 36.69 | 36.87 | 437,535 | -0.61(-1.62%) |
Mar 30, 2021 | 36.85 | 37.69 | 36.67 | 37.47 | 837,699 | +0.89(+2.45%) |
Mar 29, 2021 | 37.09 | 37.74 | 36.21 | 36.58 | 1,022,213 | -1.29(-3.41%) |
Mar 26, 2021 | 37.41 | 37.90 | 36.98 | 37.87 | 351,306 | +1.04(+2.82%) |
Mar 25, 2021 | 36.31 | 37.04 | 35.88 | 36.83 | 804,301 | +0.28(+0.75%) |
Mar 24, 2021 | 37.34 | 38.48 | 36.47 | 36.56 | 431,851 | -0.36(-0.97%) |
Mar 23, 2021 | 37.36 | 37.77 | 36.71 | 36.91 | 488,218 | -0.84(-2.23%) |
Mar 22, 2021 | 38.70 | 38.91 | 37.46 | 37.75 | 294,752 | -1.40(-3.58%) |
Mar 19, 2021 | 39.60 | 39.70 | 38.81 | 39.15 | 1,888,051 | -0.18(-0.46%) |
Mar 18, 2021 | 39.63 | 40.85 | 39.16 | 39.34 | 357,046 | +0.14(+0.35%) |
Mar 17, 2021 | 39.61 | 39.63 | 38.79 | 39.20 | 345,642 | +0.05(+0.12%) |
Mar 16, 2021 | 39.29 | 39.29 | 38.37 | 39.15 | 272,693 | -0.05(-0.14%) |
Mar 15, 2021 | 40.28 | 40.57 | 38.69 | 39.21 | 338,047 | -1.40(-3.45%) |
Mar 12, 2021 | 40.29 | 40.63 | 39.76 | 40.61 | 342,568 | +1.19(+3.03%) |
Mar 11, 2021 | 38.89 | 39.56 | 38.82 | 39.42 | 410,384 | +0.36(+0.93%) |
Mar 10, 2021 | 38.44 | 39.28 | 38.21 | 39.06 | 547,773 | +0.85(+2.22%) |
Mar 09, 2021 | 39.11 | 39.25 | 37.93 | 38.21 | 443,783 | -1.19(-3.03%) |
Mar 08, 2021 | 38.61 | 39.68 | 38.16 | 39.40 | 347,644 | +1.47(+3.89%) |
Mar 05, 2021 | 37.26 | 38.03 | 36.57 | 37.93 | 499,970 | +1.55(+4.28%) |
Mar 04, 2021 | 36.28 | 37.25 | 35.94 | 36.37 | 705,115 | +0.42(+1.16%) |
Mar 03, 2021 | 35.12 | 36.68 | 34.06 | 35.95 | 448,171 | +0.81(+2.32%) |
Mar 02, 2021 | 35.62 | 35.86 | 34.90 | 35.14 | 333,821 | -0.56(-1.57%) |