Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 37.86 | 37.87 | 37.76 | 37.84 | 9,231,007 | +0.08(+0.22%) |
May 27, 2021 | 37.73 | 37.77 | 37.73 | 37.76 | 882,540 | +0.01(+0.02%) |
May 26, 2021 | 37.74 | 37.77 | 37.68 | 37.75 | 1,908,124 | +0.06(+0.15%) |
May 25, 2021 | 37.70 | 37.70 | 37.65 | 37.69 | 2,095,224 | +0.01(+0.02%) |
May 24, 2021 | 37.67 | 37.71 | 37.66 | 37.68 | 748,960 | +0.02(+0.07%) |
May 21, 2021 | 37.65 | 37.67 | 37.63 | 37.66 | 1,056,994 | +0.03(+0.09%) |
May 20, 2021 | 37.63 | 37.66 | 37.62 | 37.63 | 1,903,824 | +0.02(+0.04%) |
May 19, 2021 | 37.61 | 37.62 | 37.55 | 37.61 | 795,801 | -0.02(-0.04%) |
May 18, 2021 | 37.60 | 37.64 | 37.57 | 37.63 | 1,362,071 | +0.07(+0.17%) |
May 17, 2021 | 37.61 | 37.62 | 37.55 | 37.56 | 1,003,696 | -0.02(-0.04%) |
May 14, 2021 | 37.64 | 37.64 | 37.57 | 37.58 | 2,441,349 | +0.01(+0.02%) |
May 13, 2021 | 37.55 | 37.59 | 37.55 | 37.57 | 886,655 | +0.06(+0.15%) |
May 12, 2021 | 37.55 | 37.56 | 37.51 | 37.51 | 4,047,397 | -0.06(-0.15%) |
May 11, 2021 | 37.56 | 37.57 | 37.52 | 37.57 | 1,068,079 | -0.02(-0.04%) |
May 10, 2021 | 37.55 | 37.59 | 37.54 | 37.59 | 1,800,606 | +0.05(+0.13%) |
May 07, 2021 | 37.59 | 37.59 | 37.53 | 37.54 | 1,089,804 | +0.01(+0.02%) |
May 06, 2021 | 37.52 | 37.58 | 37.52 | 37.53 | 1,928,279 | +0.04(+0.11%) |
May 05, 2021 | 37.53 | 37.55 | 37.48 | 37.49 | 5,164,772 | -0.02(-0.04%) |
May 04, 2021 | 37.51 | 37.55 | 37.45 | 37.50 | 2,385,498 | -0.02(-0.04%) |
May 03, 2021 | 37.57 | 37.58 | 37.48 | 37.52 | 4,151,476 | +0.04(+0.11%) |
Apr 30, 2021 | 37.51 | 37.51 | 37.45 | 37.48 | 2,782,689 | +0.00(+0.00%) |
Apr 29, 2021 | 37.50 | 37.50 | 37.45 | 37.48 | 917,414 | -0.02(-0.04%) |
Apr 28, 2021 | 37.48 | 37.51 | 37.45 | 37.50 | 1,065,183 | +0.04(+0.11%) |
Apr 27, 2021 | 37.49 | 37.49 | 37.45 | 37.45 | 901,628 | +0.01(+0.02%) |
Apr 26, 2021 | 37.50 | 37.50 | 37.43 | 37.45 | 2,916,600 | -0.01(-0.02%) |
Apr 23, 2021 | 37.47 | 37.48 | 37.44 | 37.45 | 3,074,469 | +0.03(+0.09%) |
Apr 22, 2021 | 37.43 | 37.44 | 37.38 | 37.42 | 1,352,405 | +0.00(+0.00%) |
Apr 21, 2021 | 37.45 | 37.46 | 37.38 | 37.42 | 2,278,088 | -0.01(-0.02%) |
Apr 20, 2021 | 37.46 | 37.48 | 37.39 | 37.43 | 2,139,710 | -0.04(-0.11%) |
Apr 19, 2021 | 37.48 | 37.50 | 37.44 | 37.47 | 2,317,667 | +0.04(+0.11%) |
Apr 16, 2021 | 37.50 | 37.50 | 37.43 | 37.43 | 1,729,488 | -0.07(-0.20%) |
Apr 15, 2021 | 37.52 | 37.53 | 37.47 | 37.50 | 1,443,252 | +0.03(+0.09%) |
Apr 14, 2021 | 37.51 | 37.52 | 37.45 | 37.47 | 2,241,495 | -0.05(-0.13%) |
Apr 13, 2021 | 37.49 | 37.54 | 37.44 | 37.52 | 4,328,745 | +0.05(+0.13%) |
Apr 12, 2021 | 37.49 | 37.49 | 37.43 | 37.47 | 948,964 | -0.02(-0.07%) |
Apr 09, 2021 | 37.47 | 37.50 | 37.44 | 37.50 | 1,039,114 | +0.02(+0.04%) |
Apr 08, 2021 | 37.51 | 37.51 | 37.45 | 37.48 | 975,367 | +0.02(+0.04%) |
Apr 07, 2021 | 37.44 | 37.48 | 37.43 | 37.46 | 1,712,624 | +0.05(+0.13%) |
Apr 06, 2021 | 37.33 | 37.44 | 37.31 | 37.41 | 1,801,998 | +0.12(+0.33%) |
Apr 05, 2021 | 37.31 | 37.37 | 37.25 | 37.29 | 3,112,612 | -0.01(-0.02%) |
Apr 01, 2021 | 37.25 | 37.31 | 37.22 | 37.30 | 6,056,333 | +0.10(+0.26%) |
Mar 31, 2021 | 37.23 | 37.25 | 37.20 | 37.20 | 1,357,869 | -0.01(-0.02%) |
Mar 30, 2021 | 37.25 | 37.25 | 37.20 | 37.21 | 834,551 | +0.00(+0.00%) |
Mar 29, 2021 | 37.27 | 37.27 | 37.19 | 37.21 | 1,269,751 | -0.02(-0.07%) |
Mar 26, 2021 | 37.22 | 37.24 | 37.19 | 37.23 | 2,084,628 | +0.04(+0.11%) |
Mar 25, 2021 | 37.19 | 37.22 | 37.15 | 37.19 | 2,236,802 | +0.01(+0.02%) |
Mar 24, 2021 | 37.23 | 37.24 | 37.19 | 37.19 | 1,618,271 | -0.01(-0.02%) |
Mar 23, 2021 | 37.25 | 37.27 | 37.15 | 37.19 | 1,117,898 | -0.04(-0.11%) |
Mar 22, 2021 | 37.23 | 37.25 | 37.19 | 37.23 | 1,316,230 | +0.04(+0.11%) |
Mar 19, 2021 | 37.23 | 37.25 | 37.15 | 37.19 | 1,632,907 | -0.04(-0.11%) |
Mar 18, 2021 | 37.24 | 37.27 | 37.18 | 37.23 | 2,599,565 | -0.01(-0.02%) |
Mar 17, 2021 | 37.24 | 37.25 | 37.22 | 37.24 | 2,572,831 | +0.00(+0.00%) |
Mar 16, 2021 | 37.30 | 37.30 | 37.22 | 37.24 | 1,453,213 | +0.01(+0.02%) |
Mar 15, 2021 | 37.25 | 37.32 | 37.23 | 37.23 | 1,310,162 | -0.02(-0.07%) |
Mar 12, 2021 | 37.28 | 37.34 | 37.24 | 37.26 | 2,192,579 | -0.01(-0.02%) |
Mar 11, 2021 | 37.28 | 37.32 | 37.25 | 37.27 | 2,258,663 | +0.02(+0.04%) |
Mar 10, 2021 | 37.25 | 37.28 | 37.22 | 37.25 | 1,468,162 | +0.02(+0.07%) |
Mar 09, 2021 | 37.35 | 37.35 | 37.22 | 37.23 | 1,609,768 | +0.01(+0.02%) |
Mar 08, 2021 | 37.25 | 37.32 | 37.22 | 37.22 | 778,864 | -0.06(-0.17%) |
Mar 05, 2021 | 37.22 | 37.37 | 37.19 | 37.28 | 1,669,178 | +0.07(+0.20%) |
Mar 04, 2021 | 37.34 | 37.34 | 37.09 | 37.21 | 1,972,565 | -0.09(-0.24%) |
Mar 03, 2021 | 37.32 | 37.36 | 37.26 | 37.30 | 1,607,002 | -0.02(-0.07%) |
Mar 02, 2021 | 37.33 | 37.36 | 37.32 | 37.32 | 1,470,876 | -0.01(-0.02%) |