Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 37.65 | 37.65 | 37.12 | 37.60 | 34,692 | +0.03(+0.07%) |
May 27, 2021 | 37.00 | 37.60 | 36.95 | 37.57 | 68,958 | +0.30(+0.80%) |
May 26, 2021 | 37.25 | 37.63 | 36.94 | 37.27 | 186,167 | +0.20(+0.55%) |
May 25, 2021 | 36.99 | 37.25 | 36.80 | 37.07 | 38,928 | +0.38(+1.05%) |
May 24, 2021 | 37.00 | 37.00 | 36.25 | 36.69 | 27,931 | +0.44(+1.20%) |
May 21, 2021 | 36.44 | 36.60 | 36.10 | 36.25 | 36,715 | -0.00(-0.00%) |
May 20, 2021 | 36.00 | 36.35 | 36.00 | 36.25 | 36,111 | -0.05(-0.15%) |
May 19, 2021 | 36.67 | 36.67 | 35.90 | 36.30 | 37,815 | -0.80(-2.14%) |
May 18, 2021 | 36.67 | 37.12 | 36.50 | 37.10 | 60,287 | +0.71(+1.95%) |
May 17, 2021 | 36.10 | 36.50 | 35.90 | 36.39 | 38,688 | -0.11(-0.30%) |
May 14, 2021 | 36.50 | 36.58 | 36.00 | 36.50 | 54,685 | -0.02(-0.04%) |
May 13, 2021 | 36.00 | 36.55 | 35.60 | 36.52 | 144,280 | +0.44(+1.22%) |
May 12, 2021 | 35.85 | 36.13 | 35.51 | 36.08 | 36,805 | +0.00(+0.00%) |
May 11, 2021 | 35.95 | 36.30 | 35.50 | 36.08 | 69,678 | -1.17(-3.15%) |
May 10, 2021 | 37.65 | 37.65 | 36.97 | 37.25 | 33,481 | -0.46(-1.22%) |
May 07, 2021 | 37.00 | 37.99 | 36.91 | 37.71 | 17,141 | +0.83(+2.25%) |
May 06, 2021 | 37.94 | 37.94 | 36.65 | 36.88 | 23,320 | -0.62(-1.65%) |
May 05, 2021 | 37.67 | 37.85 | 37.35 | 37.50 | 14,624 | +0.22(+0.59%) |
May 04, 2021 | 37.10 | 37.75 | 37.10 | 37.28 | 16,818 | -0.57(-1.51%) |
May 03, 2021 | 36.84 | 38.00 | 36.84 | 37.85 | 26,523 | +0.30(+0.81%) |
Apr 30, 2021 | 38.05 | 38.05 | 37.46 | 37.55 | 36,800 | -0.63(-1.66%) |
Apr 29, 2021 | 38.00 | 38.24 | 38.00 | 38.18 | 14,308 | +0.17(+0.46%) |
Apr 28, 2021 | 37.95 | 38.20 | 37.62 | 38.01 | 20,153 | +0.11(+0.28%) |
Apr 27, 2021 | 37.32 | 37.90 | 37.32 | 37.90 | 45,240 | +0.49(+1.31%) |
Apr 26, 2021 | 37.19 | 37.55 | 37.19 | 37.41 | 28,422 | -0.15(-0.40%) |
Apr 23, 2021 | 37.70 | 37.70 | 37.14 | 37.56 | 13,600 | +0.20(+0.52%) |
Apr 22, 2021 | 37.59 | 37.65 | 37.13 | 37.37 | 17,073 | -0.34(-0.89%) |
Apr 21, 2021 | 37.29 | 37.70 | 37.29 | 37.70 | 12,041 | +0.42(+1.11%) |
Apr 20, 2021 | 38.00 | 38.00 | 37.16 | 37.28 | 43,995 | -0.77(-2.01%) |
Apr 19, 2021 | 38.27 | 38.50 | 37.76 | 38.05 | 18,788 | -0.56(-1.45%) |
Apr 16, 2021 | 39.15 | 39.15 | 38.60 | 38.61 | 19,800 | -0.16(-0.41%) |
Apr 15, 2021 | 38.50 | 38.85 | 38.32 | 38.77 | 42,807 | +0.45(+1.17%) |
Apr 14, 2021 | 38.58 | 38.90 | 38.09 | 38.32 | 28,188 | -0.18(-0.47%) |
Apr 13, 2021 | 38.35 | 38.50 | 38.05 | 38.50 | 63,231 | +0.30(+0.79%) |
Apr 12, 2021 | 38.15 | 38.50 | 38.00 | 38.20 | 37,654 | +0.06(+0.16%) |
Apr 09, 2021 | 38.10 | 38.20 | 37.99 | 38.14 | 42,500 | +0.45(+1.19%) |
Apr 08, 2021 | 37.58 | 37.95 | 37.58 | 37.69 | 44,779 | +0.39(+1.03%) |
Apr 07, 2021 | 37.00 | 37.50 | 36.94 | 37.30 | 40,571 | +0.43(+1.18%) |
Apr 06, 2021 | 36.50 | 36.96 | 36.50 | 36.87 | 15,480 | +0.37(+1.01%) |
Apr 05, 2021 | 36.50 | 36.50 | 35.92 | 36.50 | 29,960 | +0.12(+0.33%) |
Apr 01, 2021 | 36.03 | 36.50 | 35.80 | 36.38 | 33,700 | +0.56(+1.56%) |
Mar 31, 2021 | 35.50 | 36.01 | 35.20 | 35.82 | 26,772 | +0.65(+1.85%) |
Mar 30, 2021 | 34.80 | 35.20 | 34.80 | 35.17 | 20,200 | +0.19(+0.54%) |
Mar 29, 2021 | 34.99 | 35.37 | 34.40 | 34.98 | 29,986 | -0.33(-0.92%) |
Mar 26, 2021 | 34.95 | 35.44 | 34.80 | 35.30 | 53,100 | +0.24(+0.70%) |
Mar 25, 2021 | 35.50 | 35.60 | 34.30 | 35.06 | 56,271 | -0.63(-1.78%) |
Mar 24, 2021 | 35.95 | 36.00 | 35.70 | 35.70 | 34,092 | -0.51(-1.40%) |
Mar 23, 2021 | 36.35 | 36.50 | 35.90 | 36.20 | 16,428 | -0.62(-1.68%) |
Mar 22, 2021 | 36.10 | 36.86 | 35.99 | 36.82 | 63,416 | +0.92(+2.56%) |
Mar 19, 2021 | 35.88 | 35.95 | 35.75 | 35.90 | 43,200 | -0.10(-0.28%) |
Mar 18, 2021 | 36.62 | 36.62 | 36.00 | 36.00 | 73,215 | -0.60(-1.65%) |
Mar 17, 2021 | 36.00 | 36.64 | 36.00 | 36.60 | 49,273 | -0.25(-0.66%) |
Mar 16, 2021 | 36.24 | 36.90 | 36.24 | 36.85 | 98,741 | +0.01(+0.03%) |
Mar 15, 2021 | 36.09 | 36.90 | 36.09 | 36.84 | 122,752 | -0.01(-0.03%) |
Mar 12, 2021 | 37.08 | 37.08 | 36.19 | 36.85 | 91,700 | +0.23(+0.64%) |
Mar 11, 2021 | 37.08 | 37.27 | 36.55 | 36.62 | 138,686 | -0.09(-0.23%) |
Mar 10, 2021 | 36.73 | 36.73 | 35.50 | 36.70 | 44,102 | +0.92(+2.57%) |
Mar 09, 2021 | 36.00 | 36.25 | 35.77 | 35.78 | 35,311 | +0.55(+1.56%) |
Mar 08, 2021 | 34.59 | 35.39 | 34.55 | 35.23 | 35,758 | +0.65(+1.89%) |
Mar 05, 2021 | 34.86 | 35.59 | 33.41 | 34.58 | 126,800 | -0.65(-1.85%) |
Mar 04, 2021 | 35.95 | 36.17 | 35.20 | 35.23 | 45,906 | -0.98(-2.71%) |
Mar 03, 2021 | 36.45 | 37.00 | 36.00 | 36.20 | 30,442 | -0.15(-0.42%) |
Mar 02, 2021 | 36.82 | 36.90 | 35.65 | 36.36 | 85,018 | +1.01(+2.85%) |