Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 38.63 | 38.97 | 38.28 | 38.93 | 157,065 | +0.40(+1.04%) |
May 27, 2021 | 38.84 | 39.18 | 38.49 | 38.53 | 181,092 | -0.03(-0.08%) |
May 26, 2021 | 37.58 | 38.76 | 37.57 | 38.56 | 325,792 | +0.89(+2.36%) |
May 25, 2021 | 38.34 | 38.85 | 37.64 | 37.67 | 223,906 | -0.72(-1.88%) |
May 24, 2021 | 38.45 | 38.89 | 37.93 | 38.39 | 168,671 | +0.15(+0.39%) |
May 21, 2021 | 38.13 | 38.88 | 38.13 | 38.24 | 175,647 | -0.06(-0.16%) |
May 20, 2021 | 38.64 | 38.64 | 37.94 | 38.30 | 191,953 | -0.30(-0.78%) |
May 19, 2021 | 37.68 | 38.76 | 37.60 | 38.60 | 169,855 | +0.57(+1.50%) |
May 18, 2021 | 38.45 | 38.83 | 37.92 | 38.03 | 124,626 | -0.28(-0.73%) |
May 17, 2021 | 38.15 | 38.75 | 38.06 | 38.31 | 181,300 | +0.01(+0.03%) |
May 14, 2021 | 38.40 | 38.72 | 37.97 | 38.30 | 198,037 | +0.05(+0.13%) |
May 13, 2021 | 37.70 | 38.47 | 37.70 | 38.25 | 232,651 | +0.44(+1.16%) |
May 12, 2021 | 38.01 | 38.33 | 37.65 | 37.81 | 273,155 | -0.25(-0.66%) |
May 11, 2021 | 38.00 | 38.66 | 37.94 | 38.06 | 155,301 | -0.67(-1.73%) |
May 10, 2021 | 39.29 | 40.16 | 38.64 | 38.73 | 210,635 | -0.54(-1.38%) |
May 07, 2021 | 39.92 | 40.40 | 38.87 | 39.27 | 187,226 | -0.78(-1.95%) |
May 06, 2021 | 39.47 | 40.18 | 39.16 | 40.05 | 335,232 | +0.78(+1.99%) |
May 05, 2021 | 38.60 | 39.50 | 38.32 | 39.27 | 120,891 | +0.73(+1.89%) |
May 04, 2021 | 38.78 | 39.20 | 38.35 | 38.54 | 160,572 | -0.46(-1.18%) |
May 03, 2021 | 37.86 | 39.23 | 37.52 | 39.00 | 458,267 | +1.32(+3.50%) |
Apr 30, 2021 | 37.52 | 37.77 | 37.17 | 37.68 | 186,900 | +0.05(+0.13%) |
Apr 29, 2021 | 37.67 | 38.14 | 37.47 | 37.63 | 160,577 | +0.10(+0.27%) |
Apr 28, 2021 | 37.38 | 37.86 | 37.23 | 37.53 | 150,380 | +0.39(+1.05%) |
Apr 27, 2021 | 37.69 | 37.96 | 37.14 | 37.14 | 233,453 | -0.51(-1.35%) |
Apr 26, 2021 | 37.60 | 38.32 | 37.60 | 37.65 | 130,748 | +0.28(+0.75%) |
Apr 23, 2021 | 37.09 | 37.65 | 36.81 | 37.37 | 236,200 | +0.17(+0.46%) |
Apr 22, 2021 | 37.96 | 38.02 | 37.00 | 37.20 | 203,254 | -0.90(-2.36%) |
Apr 21, 2021 | 37.23 | 38.16 | 36.81 | 38.10 | 191,207 | +0.89(+2.39%) |
Apr 20, 2021 | 36.61 | 37.32 | 36.43 | 37.21 | 614,191 | +0.36(+0.98%) |
Apr 19, 2021 | 36.89 | 37.10 | 36.59 | 36.85 | 177,509 | -0.25(-0.67%) |
Apr 16, 2021 | 37.05 | 37.27 | 36.68 | 37.10 | 338,500 | +0.45(+1.23%) |
Apr 15, 2021 | 36.80 | 36.82 | 36.31 | 36.65 | 117,587 | +0.09(+0.25%) |
Apr 14, 2021 | 36.49 | 37.22 | 36.29 | 36.56 | 149,937 | -0.15(-0.41%) |
Apr 13, 2021 | 37.00 | 37.11 | 36.65 | 36.71 | 168,393 | -0.53(-1.42%) |
Apr 12, 2021 | 36.81 | 37.46 | 36.50 | 37.24 | 131,191 | +0.51(+1.39%) |
Apr 09, 2021 | 36.58 | 36.88 | 36.38 | 36.73 | 163,600 | +0.21(+0.58%) |
Apr 08, 2021 | 36.27 | 36.73 | 36.10 | 36.52 | 443,649 | +0.02(+0.05%) |
Apr 07, 2021 | 36.02 | 36.93 | 35.85 | 36.50 | 306,417 | +0.61(+1.70%) |
Apr 06, 2021 | 37.18 | 37.54 | 35.78 | 35.89 | 218,275 | -1.15(-3.10%) |
Apr 05, 2021 | 37.64 | 38.42 | 36.85 | 37.04 | 374,983 | -0.64(-1.70%) |
Apr 01, 2021 | 37.10 | 37.98 | 36.78 | 37.68 | 207,400 | +0.61(+1.65%) |
Mar 31, 2021 | 37.34 | 38.11 | 36.65 | 37.07 | 419,573 | -0.56(-1.49%) |
Mar 30, 2021 | 37.42 | 38.03 | 37.16 | 37.63 | 266,092 | +0.22(+0.59%) |
Mar 29, 2021 | 36.82 | 38.12 | 36.79 | 37.41 | 410,197 | +0.12(+0.32%) |
Mar 26, 2021 | 36.44 | 37.47 | 36.15 | 37.29 | 272,200 | +0.98(+2.70%) |
Mar 25, 2021 | 35.72 | 36.46 | 35.23 | 36.31 | 184,302 | +0.55(+1.54%) |
Mar 24, 2021 | 35.82 | 36.38 | 35.46 | 35.76 | 281,029 | +0.07(+0.20%) |
Mar 23, 2021 | 35.07 | 36.26 | 35.06 | 35.69 | 317,779 | +0.18(+0.51%) |
Mar 22, 2021 | 35.67 | 35.91 | 34.96 | 35.51 | 189,238 | +0.59(+1.69%) |
Mar 19, 2021 | 35.47 | 35.87 | 34.83 | 34.92 | 690,400 | -0.73(-2.05%) |
Mar 18, 2021 | 36.67 | 36.99 | 35.61 | 35.65 | 339,338 | -1.32(-3.57%) |
Mar 17, 2021 | 36.80 | 37.47 | 36.56 | 36.97 | 242,601 | +0.12(+0.33%) |
Mar 16, 2021 | 37.66 | 38.59 | 36.38 | 36.85 | 313,706 | -1.11(-2.92%) |
Mar 15, 2021 | 38.33 | 38.64 | 37.55 | 37.96 | 231,493 | -0.44(-1.15%) |
Mar 12, 2021 | 38.57 | 38.91 | 38.11 | 38.40 | 521,000 | +0.07(+0.18%) |
Mar 11, 2021 | 38.97 | 38.97 | 37.86 | 38.33 | 494,989 | -0.23(-0.60%) |
Mar 10, 2021 | 38.40 | 38.84 | 37.80 | 38.56 | 262,382 | +0.06(+0.16%) |
Mar 09, 2021 | 38.96 | 39.26 | 38.13 | 38.50 | 188,308 | -0.32(-0.82%) |
Mar 08, 2021 | 37.58 | 38.99 | 37.47 | 38.82 | 297,218 | +1.37(+3.66%) |
Mar 05, 2021 | 37.72 | 37.91 | 36.82 | 37.45 | 566,400 | +0.29(+0.78%) |
Mar 04, 2021 | 36.99 | 37.27 | 36.18 | 37.16 | 328,894 | +0.16(+0.43%) |
Mar 03, 2021 | 36.86 | 37.68 | 36.56 | 37.00 | 603,998 | +0.29(+0.79%) |
Mar 02, 2021 | 36.87 | 37.13 | 36.53 | 36.71 | 217,815 | +0.02(+0.05%) |