Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 37.87 | 37.91 | 37.52 | 37.53 | 49,654 | +0.26(+0.70%) |
May 27, 2021 | 37.78 | 37.78 | 37.24 | 37.27 | 108,720 | +1.30(+3.61%) |
May 26, 2021 | 36.27 | 36.35 | 35.87 | 35.97 | 102,932 | -0.70(-1.91%) |
May 25, 2021 | 37.00 | 37.09 | 36.55 | 36.67 | 75,373 | -0.39(-1.06%) |
May 24, 2021 | 36.69 | 37.35 | 36.69 | 37.06 | 109,305 | +0.36(+0.99%) |
May 21, 2021 | 36.42 | 36.70 | 36.32 | 36.70 | 67,143 | +0.34(+0.94%) |
May 20, 2021 | 35.78 | 36.47 | 35.69 | 36.36 | 56,981 | +0.53(+1.48%) |
May 19, 2021 | 35.55 | 36.08 | 35.30 | 35.83 | 78,681 | -0.93(-2.53%) |
May 18, 2021 | 37.89 | 37.89 | 36.70 | 36.76 | 52,443 | -0.37(-1.01%) |
May 17, 2021 | 37.36 | 37.36 | 36.91 | 37.13 | 73,597 | -1.03(-2.69%) |
May 14, 2021 | 37.20 | 38.17 | 37.20 | 38.16 | 86,505 | +1.60(+4.38%) |
May 13, 2021 | 36.51 | 36.67 | 36.13 | 36.56 | 127,747 | -0.14(-0.38%) |
May 12, 2021 | 36.97 | 37.02 | 36.38 | 36.70 | 122,733 | -0.60(-1.61%) |
May 11, 2021 | 36.97 | 37.34 | 36.92 | 37.30 | 116,954 | -0.70(-1.84%) |
May 10, 2021 | 38.08 | 38.26 | 37.91 | 38.00 | 53,798 | -0.06(-0.16%) |
May 07, 2021 | 37.57 | 38.13 | 37.57 | 38.06 | 47,318 | +0.75(+2.01%) |
May 06, 2021 | 37.12 | 37.40 | 36.90 | 37.31 | 73,048 | +0.54(+1.47%) |
May 05, 2021 | 37.08 | 37.08 | 36.61 | 36.77 | 123,439 | -0.53(-1.42%) |
May 04, 2021 | 37.28 | 37.41 | 36.76 | 37.30 | 93,222 | -0.28(-0.75%) |
May 03, 2021 | 37.78 | 37.78 | 37.47 | 37.58 | 51,991 | +0.38(+1.02%) |
Apr 30, 2021 | 37.40 | 37.68 | 37.07 | 37.20 | 57,600 | +0.23(+0.62%) |
Apr 29, 2021 | 36.74 | 36.97 | 36.20 | 36.97 | 52,423 | +0.27(+0.74%) |
Apr 28, 2021 | 36.58 | 36.76 | 36.35 | 36.70 | 49,929 | -0.35(-0.93%) |
Apr 27, 2021 | 36.77 | 37.06 | 36.74 | 37.05 | 65,775 | -0.37(-1.00%) |
Apr 26, 2021 | 36.99 | 37.50 | 36.99 | 37.42 | 50,689 | +0.72(+1.96%) |
Apr 23, 2021 | 36.07 | 36.75 | 36.06 | 36.70 | 55,500 | +0.63(+1.75%) |
Apr 22, 2021 | 35.68 | 36.40 | 35.68 | 36.07 | 95,826 | +0.61(+1.72%) |
Apr 21, 2021 | 34.58 | 35.47 | 34.58 | 35.46 | 50,764 | +0.05(+0.14%) |
Apr 20, 2021 | 35.86 | 35.86 | 35.06 | 35.41 | 56,897 | -1.49(-4.04%) |
Apr 19, 2021 | 37.08 | 37.13 | 36.64 | 36.90 | 48,861 | +0.01(+0.03%) |
Apr 16, 2021 | 36.43 | 36.97 | 36.43 | 36.89 | 70,600 | +0.99(+2.76%) |
Apr 15, 2021 | 35.80 | 35.92 | 35.67 | 35.90 | 57,949 | +0.78(+2.22%) |
Apr 14, 2021 | 34.94 | 35.17 | 34.88 | 35.12 | 127,722 | +0.27(+0.77%) |
Apr 13, 2021 | 35.01 | 35.01 | 34.55 | 34.85 | 62,933 | -0.30(-0.85%) |
Apr 12, 2021 | 35.33 | 35.33 | 34.95 | 35.15 | 111,627 | -0.37(-1.03%) |
Apr 09, 2021 | 35.48 | 35.64 | 35.11 | 35.52 | 316,000 | -0.46(-1.29%) |
Apr 08, 2021 | 35.68 | 36.01 | 35.46 | 35.98 | 115,963 | +0.41(+1.15%) |
Apr 07, 2021 | 35.78 | 35.78 | 35.40 | 35.57 | 57,504 | +0.09(+0.25%) |
Apr 06, 2021 | 35.56 | 35.63 | 35.35 | 35.48 | 55,562 | -0.73(-2.02%) |
Apr 05, 2021 | 35.90 | 36.21 | 35.37 | 36.21 | 61,554 | +0.88(+2.49%) |
Apr 01, 2021 | 34.97 | 35.51 | 34.89 | 35.33 | 75,800 | +1.29(+3.79%) |
Mar 31, 2021 | 33.85 | 34.20 | 33.77 | 34.04 | 56,432 | -0.13(-0.38%) |
Mar 30, 2021 | 34.14 | 34.26 | 33.93 | 34.17 | 61,676 | +0.17(+0.50%) |
Mar 29, 2021 | 34.10 | 34.19 | 33.83 | 34.00 | 66,178 | +0.05(+0.15%) |
Mar 26, 2021 | 34.37 | 34.37 | 33.82 | 33.95 | 126,200 | -0.46(-1.34%) |
Mar 25, 2021 | 33.59 | 34.42 | 33.59 | 34.41 | 88,233 | +0.19(+0.55%) |
Mar 24, 2021 | 34.11 | 34.52 | 34.11 | 34.22 | 76,800 | +0.12(+0.35%) |
Mar 23, 2021 | 34.77 | 34.77 | 34.03 | 34.10 | 67,818 | -0.83(-2.38%) |
Mar 22, 2021 | 35.10 | 35.20 | 34.72 | 34.93 | 53,797 | -0.50(-1.41%) |
Mar 19, 2021 | 35.62 | 36.15 | 35.42 | 35.43 | 61,900 | -0.89(-2.45%) |
Mar 18, 2021 | 36.90 | 37.19 | 36.32 | 36.32 | 53,312 | -0.79(-2.14%) |
Mar 17, 2021 | 36.84 | 37.21 | 36.64 | 37.11 | 56,699 | -0.08(-0.20%) |
Mar 16, 2021 | 37.85 | 37.85 | 37.08 | 37.19 | 114,878 | +0.81(+2.23%) |
Mar 15, 2021 | 36.84 | 36.84 | 36.25 | 36.38 | 92,826 | +0.18(+0.50%) |
Mar 12, 2021 | 35.59 | 36.21 | 35.41 | 36.20 | 83,600 | +0.10(+0.28%) |
Mar 11, 2021 | 35.90 | 36.20 | 35.77 | 36.10 | 97,885 | +0.05(+0.14%) |
Mar 10, 2021 | 36.36 | 36.36 | 35.98 | 36.05 | 73,414 | -0.82(-2.22%) |
Mar 09, 2021 | 36.51 | 36.87 | 36.23 | 36.87 | 83,210 | -0.13(-0.36%) |
Mar 08, 2021 | 36.27 | 37.30 | 36.27 | 37.00 | 83,238 | +0.92(+2.56%) |
Mar 05, 2021 | 36.33 | 36.40 | 35.36 | 36.08 | 105,700 | +0.15(+0.42%) |
Mar 04, 2021 | 36.52 | 36.95 | 35.88 | 35.93 | 79,647 | -0.22(-0.61%) |
Mar 03, 2021 | 35.44 | 36.25 | 35.44 | 36.15 | 83,926 | +0.79(+2.23%) |
Mar 02, 2021 | 35.00 | 35.53 | 34.96 | 35.36 | 58,615 | +0.00(+0.00%) |