Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 37.34 | 37.53 | 37.31 | 37.39 | 6,246 | +0.35(+0.94%) |
May 27, 2021 | 37.04 | 37.04 | 37.04 | 37.04 | 472 | +0.18(+0.49%) |
May 26, 2021 | 36.81 | 36.92 | 36.79 | 36.86 | 1,385 | +0.23(+0.64%) |
May 25, 2021 | 36.78 | 36.78 | 36.63 | 36.63 | 1,354 | +0.22(+0.61%) |
May 24, 2021 | 36.40 | 36.50 | 36.39 | 36.40 | 2,438 | +0.23(+0.63%) |
May 21, 2021 | 36.27 | 36.29 | 36.13 | 36.18 | 17,749 | -0.19(-0.53%) |
May 20, 2021 | 36.28 | 36.41 | 36.25 | 36.37 | 1,567 | +0.34(+0.94%) |
May 19, 2021 | 36.14 | 36.22 | 35.82 | 36.03 | 26,935 | -0.49(-1.35%) |
May 18, 2021 | 36.31 | 36.55 | 36.31 | 36.53 | 2,028 | +0.45(+1.24%) |
May 17, 2021 | 35.06 | 36.08 | 35.02 | 36.08 | 9,741 | +0.39(+1.09%) |
May 14, 2021 | 35.45 | 35.70 | 35.45 | 35.69 | 6,356 | +0.69(+1.96%) |
May 13, 2021 | 35.38 | 35.38 | 34.81 | 35.00 | 30,100 | -0.17(-0.49%) |
May 12, 2021 | 35.82 | 36.03 | 35.17 | 35.17 | 58,045 | -1.06(-2.92%) |
May 11, 2021 | 35.96 | 36.38 | 35.76 | 36.23 | 25,257 | -0.18(-0.48%) |
May 10, 2021 | 36.54 | 36.61 | 36.39 | 36.41 | 12,251 | -0.26(-0.71%) |
May 07, 2021 | 36.45 | 36.81 | 36.45 | 36.67 | 3,192 | +0.58(+1.62%) |
May 06, 2021 | 36.01 | 36.09 | 35.76 | 36.09 | 45,653 | +0.33(+0.93%) |
May 05, 2021 | 35.67 | 35.96 | 35.67 | 35.75 | 1,920 | +0.41(+1.17%) |
May 04, 2021 | 35.54 | 35.54 | 35.20 | 35.34 | 1,307 | -0.37(-1.05%) |
May 03, 2021 | 35.89 | 35.89 | 35.65 | 35.72 | 1,397 | -0.27(-0.74%) |
Apr 30, 2021 | 36.37 | 36.39 | 35.94 | 35.98 | 2,731 | -0.75(-2.05%) |
Apr 29, 2021 | 36.83 | 36.83 | 36.48 | 36.74 | 1,208 | -0.26(-0.70%) |
Apr 28, 2021 | 36.68 | 37.15 | 36.68 | 36.99 | 4,366 | +0.33(+0.91%) |
Apr 27, 2021 | 36.80 | 36.87 | 36.52 | 36.66 | 2,806 | -0.17(-0.45%) |
Apr 26, 2021 | 36.55 | 36.99 | 36.55 | 36.83 | 3,493 | +0.29(+0.79%) |
Apr 23, 2021 | 36.46 | 36.65 | 36.40 | 36.54 | 3,676 | +0.39(+1.07%) |
Apr 22, 2021 | 36.34 | 36.42 | 35.97 | 36.15 | 3,160 | +0.05(+0.15%) |
Apr 21, 2021 | 35.77 | 36.23 | 35.77 | 36.09 | 11,284 | -0.14(-0.39%) |
Apr 20, 2021 | 36.24 | 36.24 | 36.24 | 306 | +0.00(+0.00%) | |
Apr 19, 2021 | 36.36 | 36.41 | 36.24 | 36.24 | 7,696 | +0.33(+0.92%) |
Apr 16, 2021 | 36.33 | 36.50 | 35.91 | 35.91 | 96,748 | -0.32(-0.89%) |
Apr 15, 2021 | 36.13 | 36.26 | 36.13 | 36.23 | 1,781 | +0.29(+0.79%) |
Apr 14, 2021 | 36.08 | 36.24 | 35.93 | 35.95 | 8,394 | +0.25(+0.69%) |
Apr 13, 2021 | 35.58 | 35.87 | 35.58 | 35.70 | 2,892 | +0.33(+0.92%) |
Apr 12, 2021 | 35.89 | 35.89 | 35.24 | 35.37 | 3,624 | -0.75(-2.06%) |
Apr 09, 2021 | 35.96 | 36.15 | 35.78 | 36.12 | 9,664 | -0.23(-0.64%) |
Apr 08, 2021 | 36.17 | 36.45 | 36.15 | 36.35 | 5,714 | +0.65(+1.83%) |
Apr 07, 2021 | 35.90 | 35.90 | 35.70 | 35.70 | 876 | -0.59(-1.62%) |
Apr 06, 2021 | 35.96 | 36.37 | 35.96 | 36.28 | 8,541 | +0.34(+0.95%) |
Apr 05, 2021 | 36.08 | 36.16 | 35.91 | 35.94 | 3,414 | -0.07(-0.20%) |
Apr 01, 2021 | 36.16 | 36.30 | 35.89 | 36.01 | 16,807 | +0.20(+0.56%) |
Mar 31, 2021 | 35.45 | 35.96 | 35.39 | 35.81 | 34,812 | +0.41(+1.16%) |
Mar 30, 2021 | 35.38 | 35.53 | 35.35 | 35.40 | 9,931 | +0.41(+1.17%) |
Mar 29, 2021 | 35.07 | 35.10 | 34.77 | 34.99 | 3,072 | -0.46(-1.31%) |
Mar 26, 2021 | 35.14 | 35.46 | 34.67 | 35.46 | 4,201 | +0.50(+1.43%) |
Mar 25, 2021 | 34.60 | 35.03 | 34.47 | 34.96 | 22,035 | +0.16(+0.47%) |
Mar 24, 2021 | 35.66 | 35.66 | 34.80 | 34.80 | 3,899 | -1.25(-3.48%) |
Mar 23, 2021 | 36.41 | 36.49 | 35.89 | 36.05 | 10,075 | -0.89(-2.42%) |
Mar 22, 2021 | 36.74 | 37.04 | 36.64 | 36.94 | 6,458 | -0.41(-1.08%) |
Mar 19, 2021 | 37.41 | 37.43 | 37.35 | 37.35 | 6,407 | +0.62(+1.68%) |
Mar 18, 2021 | 37.35 | 37.37 | 36.73 | 36.73 | 11,770 | -1.03(-2.72%) |
Mar 17, 2021 | 37.12 | 37.76 | 36.93 | 37.76 | 5,242 | +0.17(+0.44%) |
Mar 16, 2021 | 37.79 | 37.81 | 37.55 | 37.59 | 5,840 | +0.15(+0.41%) |
Mar 15, 2021 | 37.14 | 37.46 | 37.14 | 37.44 | 38,817 | +0.16(+0.43%) |
Mar 12, 2021 | 37.10 | 37.34 | 37.06 | 37.28 | 3,571 | -0.43(-1.13%) |
Mar 11, 2021 | 37.55 | 37.74 | 37.51 | 37.71 | 2,428 | +1.10(+3.02%) |
Mar 10, 2021 | 36.84 | 36.84 | 36.30 | 36.60 | 27,735 | +0.07(+0.20%) |
Mar 09, 2021 | 36.28 | 36.75 | 36.28 | 36.53 | 2,229 | +0.71(+1.97%) |
Mar 08, 2021 | 36.47 | 36.50 | 35.70 | 35.82 | 19,919 | -1.29(-3.46%) |
Mar 05, 2021 | 37.29 | 37.33 | 36.62 | 37.11 | 4,411 | +0.14(+0.39%) |
Mar 04, 2021 | 37.42 | 37.89 | 36.82 | 36.96 | 8,965 | -0.82(-2.17%) |
Mar 03, 2021 | 37.84 | 37.92 | 37.43 | 37.78 | 6,526 | -0.01(-0.03%) |
Mar 02, 2021 | 37.83 | 37.90 | 37.72 | 37.79 | 3,437 | -0.16(-0.43%) |