Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 38.03 | 38.14 | 37.89 | 37.90 | 2,214 | -0.30(-0.78%) |
May 27, 2021 | 38.18 | 38.20 | 38.03 | 38.20 | 2,396 | +0.50(+1.32%) |
May 26, 2021 | 37.31 | 37.70 | 37.31 | 37.70 | 1,744 | +0.94(+2.55%) |
May 25, 2021 | 36.79 | 37.01 | 36.76 | 36.76 | 2,463 | -0.21(-0.56%) |
May 24, 2021 | 36.84 | 37.08 | 36.77 | 36.97 | 3,539 | +0.24(+0.67%) |
May 21, 2021 | 36.74 | 36.76 | 36.62 | 36.72 | 3,398 | +0.35(+0.96%) |
May 20, 2021 | 36.03 | 36.38 | 36.03 | 36.38 | 2,565 | +0.10(+0.27%) |
May 19, 2021 | 35.91 | 36.28 | 35.72 | 36.28 | 2,756 | -0.71(-1.92%) |
May 18, 2021 | 37.03 | 37.16 | 36.99 | 36.99 | 1,861 | -0.17(-0.45%) |
May 17, 2021 | 36.86 | 37.15 | 36.68 | 37.15 | 3,399 | +0.32(+0.87%) |
May 14, 2021 | 36.70 | 36.83 | 36.62 | 36.83 | 1,519 | +0.82(+2.27%) |
May 13, 2021 | 36.10 | 36.10 | 35.39 | 36.02 | 2,174 | +0.40(+1.12%) |
May 12, 2021 | 36.22 | 36.22 | 35.62 | 35.62 | 1,414 | -0.85(-2.33%) |
May 11, 2021 | 35.82 | 36.57 | 37.32 | 36.47 | 3,297 | -0.85(-2.28%) |
May 10, 2021 | 37.47 | 37.47 | 37.21 | 37.32 | 3,426 | -0.14(-0.37%) |
May 07, 2021 | 37.20 | 37.46 | 37.20 | 37.46 | 3,424 | +0.56(+1.51%) |
May 06, 2021 | 37.34 | 37.34 | 36.39 | 36.90 | 2,246 | +0.10(+0.27%) |
May 05, 2021 | 36.75 | 36.90 | 36.75 | 36.80 | 10,293 | +0.26(+0.72%) |
May 04, 2021 | 36.50 | 36.54 | 36.27 | 36.54 | 4,469 | -0.27(-0.74%) |
May 03, 2021 | 36.74 | 36.97 | 36.73 | 36.81 | 10,194 | +0.63(+1.75%) |
Apr 30, 2021 | 36.65 | 36.65 | 36.18 | 36.18 | 58,415 | -0.90(-2.43%) |
Apr 29, 2021 | 37.42 | 37.43 | 36.71 | 37.08 | 2,297 | -0.02(-0.05%) |
Apr 28, 2021 | 37.05 | 37.26 | 37.05 | 37.09 | 4,074 | +0.12(+0.32%) |
Apr 27, 2021 | 37.11 | 37.11 | 36.81 | 36.98 | 2,453 | +0.18(+0.48%) |
Apr 26, 2021 | 36.37 | 36.89 | 36.37 | 36.80 | 5,964 | +0.35(+0.95%) |
Apr 23, 2021 | 36.41 | 36.48 | 35.99 | 36.45 | 2,966 | +0.60(+1.67%) |
Apr 22, 2021 | 36.06 | 36.40 | 35.76 | 35.85 | 3,659 | -0.20(-0.56%) |
Apr 21, 2021 | 35.75 | 36.06 | 35.68 | 36.06 | 2,799 | +0.69(+1.96%) |
Apr 20, 2021 | 36.14 | 36.14 | 35.11 | 35.36 | 3,720 | -0.83(-2.30%) |
Apr 19, 2021 | 36.13 | 36.24 | 36.13 | 36.20 | 2,859 | -0.24(-0.66%) |
Apr 16, 2021 | 36.41 | 36.45 | 36.39 | 36.44 | 3,069 | +0.21(+0.59%) |
Apr 15, 2021 | 36.12 | 36.25 | 36.03 | 36.22 | 3,538 | +0.02(+0.05%) |
Apr 14, 2021 | 36.41 | 36.53 | 36.19 | 36.20 | 4,670 | +0.56(+1.58%) |
Apr 13, 2021 | 35.35 | 35.64 | 35.35 | 35.64 | 3,061 | -0.22(-0.62%) |
Apr 12, 2021 | 35.86 | 35.97 | 35.72 | 35.86 | 3,800 | -0.17(-0.47%) |
Apr 09, 2021 | 35.81 | 36.08 | 35.81 | 36.03 | 2,250 | +0.02(+0.05%) |
Apr 08, 2021 | 35.77 | 36.07 | 35.62 | 36.01 | 3,682 | +0.01(+0.03%) |
Apr 07, 2021 | 36.06 | 36.06 | 36.00 | 36.00 | 1,914 | -0.27(-0.75%) |
Apr 06, 2021 | 36.78 | 36.78 | 36.26 | 36.27 | 27,109 | -0.02(-0.05%) |
Apr 05, 2021 | 36.15 | 36.37 | 36.15 | 36.29 | 59,228 | +0.11(+0.31%) |
Apr 01, 2021 | 35.90 | 36.19 | 35.90 | 36.18 | 5,115 | +0.51(+1.44%) |
Mar 31, 2021 | 35.57 | 35.87 | 35.57 | 35.67 | 2,356 | +0.25(+0.71%) |
Mar 30, 2021 | 35.10 | 35.42 | 34.94 | 35.41 | 3,607 | +0.57(+1.64%) |
Mar 29, 2021 | 35.24 | 35.86 | 34.84 | 34.84 | 3,851 | -0.80(-2.24%) |
Mar 26, 2021 | 35.17 | 35.70 | 35.17 | 35.64 | 4,501 | +1.32(+3.85%) |
Mar 25, 2021 | 33.03 | 34.35 | 33.03 | 34.32 | 4,378 | +0.18(+0.52%) |
Mar 24, 2021 | 34.56 | 34.85 | 34.14 | 34.14 | 3,170 | -0.32(-0.94%) |
Mar 23, 2021 | 35.38 | 35.38 | 34.34 | 34.47 | 6,572 | -1.39(-3.87%) |
Mar 22, 2021 | 37.08 | 37.08 | 35.80 | 35.85 | 13,864 | -2.11(-5.55%) |
Mar 19, 2021 | 35.71 | 37.96 | 35.69 | 37.96 | 4,713 | +1.66(+4.57%) |
Mar 18, 2021 | 37.32 | 37.38 | 36.27 | 36.30 | 7,224 | -0.91(-2.43%) |
Mar 17, 2021 | 36.95 | 37.35 | 36.92 | 37.21 | 7,747 | +0.25(+0.67%) |
Mar 16, 2021 | 37.08 | 37.19 | 36.96 | 36.96 | 2,385 | -0.76(-2.01%) |
Mar 15, 2021 | 37.88 | 37.98 | 37.62 | 37.72 | 10,002 | -0.06(-0.17%) |
Mar 12, 2021 | 37.78 | 37.79 | 37.61 | 37.78 | 3,791 | +0.55(+1.48%) |
Mar 11, 2021 | 37.20 | 37.49 | 37.20 | 37.23 | 2,179 | +0.27(+0.74%) |
Mar 10, 2021 | 37.23 | 37.53 | 35.85 | 36.96 | 17,217 | +0.78(+2.14%) |
Mar 09, 2021 | 36.10 | 36.36 | 35.83 | 36.18 | 3,506 | +0.58(+1.64%) |
Mar 08, 2021 | 35.07 | 35.85 | 35.07 | 35.60 | 10,004 | +1.21(+3.51%) |
Mar 05, 2021 | 34.32 | 34.39 | 33.82 | 34.39 | 3,894 | +0.63(+1.88%) |
Mar 04, 2021 | 34.40 | 34.40 | 33.22 | 33.75 | 6,428 | -0.61(-1.79%) |
Mar 03, 2021 | 34.50 | 34.50 | 34.34 | 34.37 | 1,104 | +0.19(+0.54%) |
Mar 02, 2021 | 34.82 | 34.82 | 34.18 | 34.18 | 28,297 | -0.47(-1.35%) |