Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 38.56 | 38.56 | 38.19 | 38.19 | 1,765 | -0.20(-0.53%) |
May 27, 2021 | 38.29 | 38.40 | 38.20 | 38.39 | 9,825 | +0.30(+0.80%) |
May 26, 2021 | 38.06 | 38.26 | 38.04 | 38.09 | 13,926 | +0.32(+0.84%) |
May 25, 2021 | 38.17 | 38.17 | 37.74 | 37.77 | 18,989 | -0.37(-0.97%) |
May 24, 2021 | 38.06 | 38.18 | 38.05 | 38.14 | 5,804 | +0.43(+1.14%) |
May 21, 2021 | 37.98 | 37.99 | 37.69 | 37.71 | 8,092 | -0.08(-0.21%) |
May 20, 2021 | 37.27 | 37.83 | 37.27 | 37.79 | 12,685 | +0.73(+1.98%) |
May 19, 2021 | 36.60 | 37.20 | 36.59 | 37.06 | 17,319 | -0.20(-0.52%) |
May 18, 2021 | 37.24 | 37.56 | 37.24 | 37.25 | 12,002 | -0.15(-0.40%) |
May 17, 2021 | 37.82 | 37.84 | 37.38 | 37.40 | 9,371 | -0.30(-0.79%) |
May 14, 2021 | 37.33 | 37.87 | 37.33 | 37.70 | 7,732 | +0.41(+1.10%) |
May 13, 2021 | 37.05 | 37.54 | 36.98 | 37.29 | 9,677 | +0.33(+0.90%) |
May 12, 2021 | 37.36 | 37.44 | 36.96 | 36.96 | 3,768 | -0.83(-2.20%) |
May 11, 2021 | 37.30 | 37.89 | 37.30 | 37.79 | 10,324 | -0.16(-0.42%) |
May 10, 2021 | 38.26 | 38.46 | 37.95 | 37.95 | 8,097 | -0.12(-0.30%) |
May 07, 2021 | 38.20 | 38.22 | 37.78 | 38.06 | 7,208 | +0.39(+1.04%) |
May 06, 2021 | 37.27 | 37.67 | 37.22 | 37.67 | 3,295 | +0.48(+1.29%) |
May 05, 2021 | 37.42 | 37.45 | 37.19 | 37.20 | 6,555 | -0.03(-0.08%) |
May 04, 2021 | 37.13 | 37.27 | 36.77 | 37.22 | 6,046 | -0.21(-0.55%) |
May 03, 2021 | 37.84 | 37.84 | 37.43 | 37.43 | 8,837 | -0.09(-0.25%) |
Apr 30, 2021 | 38.03 | 38.03 | 37.53 | 37.53 | 1,842 | -0.52(-1.37%) |
Apr 29, 2021 | 37.93 | 38.06 | 37.70 | 38.05 | 6,676 | +0.74(+1.98%) |
Apr 28, 2021 | 37.42 | 37.52 | 37.31 | 37.31 | 1,841 | -0.01(-0.03%) |
Apr 27, 2021 | 37.42 | 37.46 | 37.28 | 37.32 | 9,488 | -0.09(-0.23%) |
Apr 26, 2021 | 37.52 | 37.52 | 37.33 | 37.40 | 10,427 | -0.06(-0.15%) |
Apr 23, 2021 | 37.46 | 37.51 | 37.31 | 37.46 | 2,149 | +0.29(+0.79%) |
Apr 22, 2021 | 37.42 | 37.52 | 37.04 | 37.17 | 2,624 | -0.10(-0.26%) |
Apr 21, 2021 | 36.43 | 37.26 | 36.43 | 37.26 | 4,676 | +0.45(+1.21%) |
Apr 20, 2021 | 37.01 | 37.01 | 36.65 | 36.82 | 9,078 | -0.27(-0.72%) |
Apr 19, 2021 | 37.37 | 37.37 | 36.93 | 37.09 | 6,267 | -0.31(-0.82%) |
Apr 16, 2021 | 37.53 | 37.53 | 37.19 | 37.39 | 9,825 | +0.10(+0.27%) |
Apr 15, 2021 | 37.46 | 37.46 | 37.27 | 37.29 | 2,178 | +0.22(+0.60%) |
Apr 14, 2021 | 37.37 | 37.37 | 37.03 | 37.07 | 5,391 | -0.14(-0.37%) |
Apr 13, 2021 | 36.85 | 37.40 | 36.85 | 37.21 | 26,222 | -0.17(-0.44%) |
Apr 12, 2021 | 37.38 | 37.38 | 37.20 | 37.37 | 3,437 | +0.03(+0.08%) |
Apr 09, 2021 | 37.28 | 37.34 | 37.09 | 37.34 | 6,959 | -0.05(-0.12%) |
Apr 08, 2021 | 37.56 | 37.56 | 37.32 | 37.39 | 5,273 | -0.18(-0.47%) |
Apr 07, 2021 | 37.60 | 37.62 | 37.38 | 37.57 | 4,306 | +0.04(+0.10%) |
Apr 06, 2021 | 37.27 | 37.61 | 37.27 | 37.53 | 6,439 | +0.31(+0.83%) |
Apr 05, 2021 | 37.17 | 37.29 | 36.89 | 37.22 | 6,434 | +0.46(+1.26%) |
Apr 01, 2021 | 36.47 | 36.76 | 36.47 | 36.75 | 15,557 | +0.41(+1.14%) |
Mar 31, 2021 | 36.51 | 36.53 | 36.34 | 36.34 | 1,494 | +0.00(+0.01%) |
Mar 30, 2021 | 35.84 | 36.38 | 35.84 | 36.34 | 5,358 | +0.19(+0.52%) |
Mar 29, 2021 | 35.84 | 36.33 | 35.84 | 36.15 | 12,451 | +0.12(+0.32%) |
Mar 26, 2021 | 36.78 | 36.78 | 35.35 | 36.03 | 11,258 | -0.90(-2.43%) |
Mar 25, 2021 | 36.55 | 37.01 | 36.55 | 36.93 | 16,564 | -0.06(-0.15%) |
Mar 24, 2021 | 38.40 | 38.40 | 36.98 | 36.99 | 26,789 | -1.17(-3.07%) |
Mar 23, 2021 | 38.82 | 38.82 | 38.10 | 38.16 | 136,788 | -0.65(-1.68%) |
Mar 22, 2021 | 38.96 | 38.96 | 38.59 | 38.81 | 6,682 | +0.23(+0.60%) |
Mar 19, 2021 | 38.67 | 38.78 | 38.33 | 38.58 | 37,141 | +0.12(+0.32%) |
Mar 18, 2021 | 38.36 | 38.88 | 38.36 | 38.46 | 14,982 | -0.12(-0.30%) |
Mar 17, 2021 | 38.85 | 38.85 | 37.85 | 38.58 | 12,982 | -0.25(-0.63%) |
Mar 16, 2021 | 38.89 | 38.99 | 38.60 | 38.82 | 46,370 | +0.28(+0.72%) |
Mar 15, 2021 | 38.68 | 38.68 | 38.32 | 38.55 | 13,073 | +0.24(+0.64%) |
Mar 12, 2021 | 37.77 | 38.30 | 37.53 | 38.30 | 14,569 | +0.73(+1.95%) |
Mar 11, 2021 | 37.69 | 37.77 | 37.24 | 37.57 | 11,578 | +0.44(+1.20%) |
Mar 10, 2021 | 37.27 | 37.27 | 36.94 | 37.13 | 6,932 | +0.46(+1.26%) |
Mar 09, 2021 | 37.62 | 37.62 | 36.55 | 36.67 | 6,688 | -0.24(-0.66%) |
Mar 08, 2021 | 36.55 | 37.01 | 36.47 | 36.91 | 8,861 | +0.49(+1.34%) |
Mar 05, 2021 | 36.03 | 36.46 | 35.63 | 36.42 | 3,898 | +0.80(+2.25%) |
Mar 04, 2021 | 35.91 | 36.08 | 35.09 | 35.62 | 34,944 | -0.28(-0.79%) |
Mar 03, 2021 | 36.02 | 36.41 | 35.89 | 35.91 | 16,199 | +0.05(+0.14%) |
Mar 02, 2021 | 35.76 | 36.12 | 35.76 | 35.86 | 4,443 | +0.07(+0.19%) |