Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 37.72 | 37.91 | 37.66 | 37.86 | 853,607 | +0.12(+0.32%) |
May 27, 2021 | 37.72 | 37.80 | 37.58 | 37.74 | 1,865,673 | -0.02(-0.05%) |
May 26, 2021 | 37.92 | 37.96 | 37.62 | 37.76 | 1,119,568 | -0.06(-0.16%) |
May 25, 2021 | 37.44 | 37.82 | 37.40 | 37.82 | 875,744 | +0.36(+0.96%) |
May 24, 2021 | 37.44 | 37.52 | 37.37 | 37.46 | 586,582 | +0.04(+0.11%) |
May 21, 2021 | 37.50 | 37.58 | 37.22 | 37.42 | 642,470 | +0.02(+0.05%) |
May 20, 2021 | 37.26 | 37.48 | 37.22 | 37.40 | 1,363,056 | +0.18(+0.48%) |
May 19, 2021 | 37.22 | 37.60 | 37.05 | 37.22 | 2,107,565 | +0.04(+0.11%) |
May 18, 2021 | 37.20 | 37.24 | 37.08 | 37.18 | 907,051 | +0.04(+0.11%) |
May 17, 2021 | 36.84 | 37.18 | 36.82 | 37.14 | 1,657,250 | +0.44(+1.20%) |
May 14, 2021 | 36.58 | 36.70 | 36.50 | 36.70 | 685,164 | +0.32(+0.88%) |
May 13, 2021 | 36.20 | 36.40 | 36.17 | 36.38 | 634,553 | +0.18(+0.50%) |
May 12, 2021 | 36.44 | 36.51 | 36.20 | 36.20 | 2,165,586 | -0.38(-1.04%) |
May 11, 2021 | 36.26 | 36.58 | 36.18 | 36.58 | 899,134 | +0.02(+0.05%) |
May 10, 2021 | 36.72 | 36.72 | 36.50 | 36.56 | 1,374,805 | +0.12(+0.33%) |
May 07, 2021 | 36.46 | 36.66 | 36.34 | 36.44 | 2,131,197 | +0.32(+0.89%) |
May 06, 2021 | 35.70 | 36.18 | 35.68 | 36.12 | 1,926,300 | +0.60(+1.69%) |
May 05, 2021 | 35.45 | 35.54 | 35.40 | 35.52 | 866,006 | +0.12(+0.34%) |
May 04, 2021 | 35.64 | 35.80 | 35.24 | 35.40 | 1,555,744 | -0.24(-0.67%) |
May 03, 2021 | 35.62 | 35.78 | 35.56 | 35.64 | 674,153 | +0.44(+1.25%) |
Apr 30, 2021 | 35.26 | 35.26 | 35.10 | 35.20 | 842,650 | -0.12(-0.34%) |
Apr 29, 2021 | 35.20 | 35.32 | 34.94 | 35.32 | 1,682,045 | -0.12(-0.34%) |
Apr 28, 2021 | 35.22 | 35.48 | 35.16 | 35.44 | 549,477 | +0.08(+0.23%) |
Apr 27, 2021 | 35.48 | 35.52 | 35.32 | 35.36 | 424,683 | -0.10(-0.28%) |
Apr 26, 2021 | 35.42 | 35.46 | 35.28 | 35.46 | 417,855 | +0.10(+0.28%) |
Apr 23, 2021 | 35.58 | 35.59 | 35.22 | 35.36 | 586,700 | -0.14(-0.39%) |
Apr 22, 2021 | 35.52 | 35.59 | 35.38 | 35.50 | 497,066 | -0.22(-0.62%) |
Apr 21, 2021 | 35.52 | 35.78 | 35.51 | 35.72 | 1,100,176 | +0.34(+0.96%) |
Apr 20, 2021 | 35.20 | 35.44 | 35.20 | 35.38 | 1,517,016 | +0.16(+0.45%) |
Apr 19, 2021 | 35.26 | 35.35 | 35.20 | 35.22 | 829,528 | -0.10(-0.28%) |
Apr 16, 2021 | 35.32 | 35.44 | 35.26 | 35.32 | 546,850 | +0.20(+0.57%) |
Apr 15, 2021 | 34.86 | 35.22 | 34.84 | 35.12 | 1,696,421 | +0.54(+1.56%) |
Apr 14, 2021 | 34.60 | 34.64 | 34.48 | 34.58 | 802,714 | -0.12(-0.35%) |
Apr 13, 2021 | 34.66 | 34.80 | 34.64 | 34.70 | 1,110,716 | +0.22(+0.64%) |
Apr 12, 2021 | 34.58 | 34.59 | 34.37 | 34.48 | 1,094,445 | -0.22(-0.63%) |
Apr 09, 2021 | 34.60 | 34.76 | 34.52 | 34.70 | 851,700 | -0.26(-0.74%) |
Apr 08, 2021 | 34.88 | 35.00 | 34.88 | 34.96 | 834,426 | +0.38(+1.10%) |
Apr 07, 2021 | 34.60 | 34.68 | 34.52 | 34.58 | 733,614 | -0.10(-0.29%) |
Apr 06, 2021 | 34.58 | 34.74 | 34.58 | 34.68 | 1,579,761 | +0.28(+0.81%) |
Apr 05, 2021 | 34.32 | 34.50 | 34.28 | 34.40 | 2,384,404 | -0.02(-0.06%) |
Apr 01, 2021 | 34.34 | 34.44 | 34.26 | 34.42 | 892,500 | +0.42(+1.24%) |
Mar 31, 2021 | 33.60 | 34.12 | 33.60 | 34.00 | 1,401,891 | +0.52(+1.55%) |
Mar 30, 2021 | 33.56 | 33.60 | 33.46 | 33.48 | 877,471 | -0.58(-1.70%) |
Mar 29, 2021 | 34.30 | 34.30 | 33.96 | 34.06 | 597,915 | -0.42(-1.22%) |
Mar 26, 2021 | 34.36 | 34.56 | 34.34 | 34.48 | 493,350 | +0.10(+0.29%) |
Mar 25, 2021 | 34.62 | 34.74 | 34.28 | 34.38 | 819,491 | -0.12(-0.35%) |
Mar 24, 2021 | 34.44 | 34.59 | 34.40 | 34.50 | 695,091 | +0.10(+0.29%) |
Mar 23, 2021 | 34.52 | 34.52 | 34.32 | 34.40 | 709,569 | -0.24(-0.69%) |
Mar 22, 2021 | 34.48 | 34.66 | 34.46 | 34.64 | 625,620 | -0.06(-0.17%) |
Mar 19, 2021 | 34.54 | 34.72 | 34.50 | 34.70 | 698,300 | +0.16(+0.46%) |
Mar 18, 2021 | 34.24 | 34.58 | 34.22 | 34.54 | 811,275 | -0.20(-0.58%) |
Mar 17, 2021 | 34.48 | 34.86 | 34.30 | 34.74 | 1,801,419 | +0.26(+0.75%) |
Mar 16, 2021 | 34.50 | 34.66 | 34.38 | 34.48 | 1,809,675 | +0.02(+0.06%) |
Mar 15, 2021 | 34.48 | 34.52 | 34.30 | 34.46 | 1,369,684 | +0.14(+0.41%) |
Mar 12, 2021 | 33.90 | 34.34 | 33.84 | 34.32 | 2,471,600 | +0.00(+0.00%) |
Mar 11, 2021 | 34.30 | 34.40 | 34.22 | 34.32 | 1,402,936 | -0.04(-0.12%) |
Mar 10, 2021 | 34.20 | 34.36 | 34.12 | 34.36 | 935,677 | +0.20(+0.59%) |
Mar 09, 2021 | 34.14 | 34.24 | 34.08 | 34.16 | 1,270,642 | +0.70(+2.09%) |
Mar 08, 2021 | 33.70 | 33.72 | 33.36 | 33.46 | 1,418,866 | -0.32(-0.95%) |
Mar 05, 2021 | 33.92 | 33.94 | 33.68 | 33.78 | 5,238,850 | -0.02(-0.06%) |
Mar 04, 2021 | 34.10 | 34.28 | 33.64 | 33.80 | 1,518,496 | -0.34(-1.00%) |
Mar 03, 2021 | 34.14 | 34.34 | 33.88 | 34.14 | 1,650,252 | -0.36(-1.04%) |
Mar 02, 2021 | 34.38 | 34.60 | 34.24 | 34.50 | 1,187,987 | +0.18(+0.52%) |