Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 36.36 | 36.84 | 36.26 | 36.70 | 1,067,238 | +0.35(+0.97%) |
May 27, 2021 | 35.96 | 36.44 | 35.89 | 36.35 | 1,290,509 | +0.13(+0.35%) |
May 26, 2021 | 36.23 | 36.44 | 35.98 | 36.22 | 976,892 | -0.18(-0.49%) |
May 25, 2021 | 36.54 | 36.71 | 36.13 | 36.40 | 1,300,041 | +0.31(+0.87%) |
May 24, 2021 | 35.62 | 36.15 | 35.53 | 36.08 | 2,838,516 | +0.49(+1.38%) |
May 21, 2021 | 35.79 | 35.81 | 35.44 | 35.59 | 2,377,616 | +0.03(+0.08%) |
May 20, 2021 | 35.18 | 35.71 | 35.08 | 35.56 | 1,644,356 | +0.38(+1.09%) |
May 19, 2021 | 34.11 | 35.25 | 34.06 | 35.18 | 2,089,658 | +0.46(+1.33%) |
May 18, 2021 | 34.98 | 35.33 | 34.72 | 34.72 | 1,243,357 | -0.10(-0.28%) |
May 17, 2021 | 34.62 | 34.87 | 34.38 | 34.82 | 1,314,616 | -0.24(-0.67%) |
May 14, 2021 | 34.74 | 35.22 | 34.37 | 35.05 | 1,588,563 | +0.84(+2.44%) |
May 13, 2021 | 34.68 | 34.84 | 33.93 | 34.22 | 2,106,688 | +0.47(+1.40%) |
May 12, 2021 | 34.16 | 34.46 | 33.58 | 33.74 | 2,397,218 | -1.41(-4.00%) |
May 11, 2021 | 34.43 | 35.16 | 34.36 | 35.15 | 3,187,092 | -0.36(-1.02%) |
May 10, 2021 | 36.52 | 36.52 | 35.49 | 35.51 | 2,449,548 | -1.18(-3.21%) |
May 07, 2021 | 36.67 | 36.97 | 36.36 | 36.69 | 1,809,082 | +0.76(+2.11%) |
May 06, 2021 | 35.46 | 35.95 | 35.30 | 35.94 | 2,301,806 | +0.05(+0.14%) |
May 05, 2021 | 36.26 | 36.42 | 35.77 | 35.89 | 2,270,773 | +0.03(+0.08%) |
May 04, 2021 | 35.83 | 35.95 | 35.32 | 35.86 | 2,646,266 | -0.57(-1.57%) |
May 03, 2021 | 37.14 | 37.16 | 36.24 | 36.43 | 2,374,303 | -0.23(-0.62%) |
Apr 30, 2021 | 37.56 | 37.68 | 36.32 | 36.65 | 3,772,863 | -2.13(-5.50%) |
Apr 29, 2021 | 39.82 | 39.90 | 38.10 | 38.79 | 4,269,352 | +0.84(+2.20%) |
Apr 28, 2021 | 38.41 | 38.48 | 37.80 | 37.95 | 3,057,116 | -1.16(-2.97%) |
Apr 27, 2021 | 39.28 | 39.30 | 38.71 | 39.11 | 1,759,734 | +0.43(+1.12%) |
Apr 26, 2021 | 38.27 | 38.89 | 38.26 | 38.68 | 1,338,053 | +0.46(+1.21%) |
Apr 23, 2021 | 37.72 | 38.34 | 37.65 | 38.22 | 1,150,018 | +1.09(+2.94%) |
Apr 22, 2021 | 37.89 | 37.90 | 37.00 | 37.13 | 1,688,444 | -0.10(-0.26%) |
Apr 21, 2021 | 36.32 | 37.24 | 36.19 | 37.22 | 2,039,520 | +0.81(+2.21%) |
Apr 20, 2021 | 36.72 | 36.93 | 36.17 | 36.42 | 2,625,201 | -1.35(-3.57%) |
Apr 19, 2021 | 38.33 | 38.47 | 37.34 | 37.76 | 2,272,029 | -0.55(-1.44%) |
Apr 16, 2021 | 38.23 | 38.51 | 38.07 | 38.31 | 2,370,845 | +0.04(+0.10%) |
Apr 15, 2021 | 38.56 | 38.72 | 38.18 | 38.28 | 3,026,802 | -0.11(-0.28%) |
Apr 14, 2021 | 38.78 | 38.79 | 38.30 | 38.38 | 1,623,496 | -0.14(-0.36%) |
Apr 13, 2021 | 38.93 | 38.96 | 38.20 | 38.52 | 2,805,008 | +0.50(+1.32%) |
Apr 12, 2021 | 38.58 | 38.61 | 37.89 | 38.02 | 1,958,748 | -0.84(-2.15%) |
Apr 09, 2021 | 38.55 | 38.96 | 38.51 | 38.86 | 1,227,439 | -0.14(-0.35%) |
Apr 08, 2021 | 39.06 | 39.19 | 38.71 | 38.99 | 1,353,117 | +0.01(+0.03%) |
Apr 07, 2021 | 38.39 | 39.05 | 38.24 | 38.98 | 1,898,931 | +0.74(+1.93%) |
Apr 06, 2021 | 38.72 | 38.77 | 37.97 | 38.25 | 1,735,653 | -0.95(-2.43%) |
Apr 05, 2021 | 39.20 | 39.40 | 38.85 | 39.20 | 1,187,516 | +0.52(+1.35%) |
Apr 01, 2021 | 38.09 | 38.69 | 38.08 | 38.68 | 1,632,245 | +1.00(+2.66%) |
Mar 31, 2021 | 37.13 | 37.95 | 37.12 | 37.68 | 1,565,814 | +0.87(+2.38%) |
Mar 30, 2021 | 36.58 | 36.99 | 36.41 | 36.80 | 1,579,733 | -0.32(-0.87%) |
Mar 29, 2021 | 37.30 | 37.41 | 36.73 | 37.13 | 1,929,693 | -0.81(-2.12%) |
Mar 26, 2021 | 36.80 | 37.93 | 36.80 | 37.93 | 1,916,698 | +1.47(+4.04%) |
Mar 25, 2021 | 35.97 | 36.64 | 35.75 | 36.46 | 2,246,332 | +0.39(+1.09%) |
Mar 24, 2021 | 36.58 | 36.69 | 36.05 | 36.06 | 1,872,564 | -0.31(-0.86%) |
Mar 23, 2021 | 37.33 | 37.37 | 36.28 | 36.38 | 1,921,727 | -1.20(-3.19%) |
Mar 22, 2021 | 36.89 | 37.86 | 36.79 | 37.58 | 3,309,153 | +1.14(+3.13%) |
Mar 19, 2021 | 35.60 | 36.64 | 35.31 | 36.44 | 4,608,140 | +1.45(+4.15%) |
Mar 18, 2021 | 35.67 | 35.81 | 34.98 | 34.98 | 1,985,498 | -1.34(-3.68%) |
Mar 17, 2021 | 35.54 | 36.48 | 35.35 | 36.32 | 2,203,511 | +0.58(+1.62%) |
Mar 16, 2021 | 35.77 | 36.25 | 35.65 | 35.74 | 2,518,800 | -0.10(-0.27%) |
Mar 15, 2021 | 35.32 | 35.85 | 35.04 | 35.84 | 2,123,019 | +0.74(+2.10%) |
Mar 12, 2021 | 34.65 | 35.16 | 34.41 | 35.10 | 1,793,389 | -0.36(-1.02%) |
Mar 11, 2021 | 35.50 | 35.67 | 35.08 | 35.46 | 2,541,432 | +1.48(+4.36%) |
Mar 10, 2021 | 34.80 | 34.91 | 33.67 | 33.98 | 3,601,188 | -1.20(-3.40%) |
Mar 09, 2021 | 34.63 | 35.69 | 34.45 | 35.18 | 3,983,340 | +2.48(+7.60%) |
Mar 08, 2021 | 33.90 | 34.29 | 32.69 | 32.69 | 4,240,009 | -1.67(-4.86%) |
Mar 05, 2021 | 34.42 | 34.65 | 33.23 | 34.36 | 5,865,183 | +0.54(+1.60%) |
Mar 04, 2021 | 35.17 | 35.52 | 33.44 | 33.82 | 5,631,129 | -1.43(-4.07%) |
Mar 03, 2021 | 35.95 | 36.07 | 35.19 | 35.26 | 3,456,603 | -1.06(-2.92%) |
Mar 02, 2021 | 36.86 | 36.90 | 36.21 | 36.32 | 5,048,080 | -1.13(-3.02%) |