Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 35.95 | 35.95 | 35.93 | 35.93 | 341 | +0.07(+0.18%) |
May 27, 2021 | 35.79 | 35.92 | 35.79 | 35.86 | 903 | +0.22(+0.63%) |
May 26, 2021 | 35.64 | 35.74 | 35.64 | 35.64 | 2,016 | +0.22(+0.61%) |
May 25, 2021 | 35.52 | 35.52 | 35.39 | 35.42 | 7,959 | -0.20(-0.56%) |
May 24, 2021 | 36.71 | 36.71 | 35.62 | 35.62 | 5,605 | +0.28(+0.80%) |
May 21, 2021 | 35.39 | 35.39 | 35.32 | 35.34 | 1,857 | +0.01(+0.03%) |
May 20, 2021 | 35.02 | 35.35 | 35.02 | 35.33 | 1,690 | +0.39(+1.12%) |
May 19, 2021 | 34.90 | 34.99 | 34.86 | 34.94 | 986 | -0.32(-0.90%) |
May 18, 2021 | 35.40 | 35.48 | 35.26 | 35.26 | 1,246 | -0.14(-0.39%) |
May 17, 2021 | 35.44 | 35.44 | 35.29 | 35.39 | 2,452 | -0.05(-0.15%) |
May 14, 2021 | 35.44 | 35.45 | 35.44 | 35.45 | 413 | +0.66(+1.89%) |
May 13, 2021 | 34.80 | 34.88 | 34.64 | 34.79 | 6,411 | +0.38(+1.11%) |
May 12, 2021 | 34.52 | 34.52 | 34.30 | 34.41 | 7,261 | -0.84(-2.39%) |
May 11, 2021 | 35.22 | 35.29 | 35.15 | 35.25 | 1,588 | -0.38(-1.06%) |
May 10, 2021 | 36.00 | 36.00 | 35.62 | 35.62 | 1,774 | -0.37(-1.04%) |
May 07, 2021 | 35.87 | 36.01 | 35.87 | 36.00 | 9,304 | +0.38(+1.08%) |
May 06, 2021 | 35.31 | 35.61 | 35.31 | 35.61 | 2,843 | +0.22(+0.64%) |
May 05, 2021 | 35.52 | 35.59 | 35.31 | 35.39 | 5,528 | +0.14(+0.40%) |
May 04, 2021 | 35.22 | 35.25 | 35.15 | 35.25 | 4,051 | -0.36(-1.00%) |
May 03, 2021 | 35.66 | 35.72 | 35.61 | 35.61 | 1,630 | +0.25(+0.71%) |
Apr 30, 2021 | 35.37 | 35.42 | 35.36 | 35.36 | 700 | -0.45(-1.26%) |
Apr 29, 2021 | 35.85 | 36.00 | 35.76 | 35.81 | 1,222 | +0.21(+0.58%) |
Apr 28, 2021 | 35.69 | 35.77 | 35.60 | 35.60 | 2,634 | -0.12(-0.33%) |
Apr 27, 2021 | 35.62 | 35.75 | 35.61 | 35.72 | 2,505 | -0.03(-0.09%) |
Apr 26, 2021 | 35.66 | 35.81 | 35.66 | 35.75 | 3,504 | +0.13(+0.38%) |
Apr 23, 2021 | 35.53 | 35.72 | 35.53 | 35.61 | 3,100 | +0.32(+0.91%) |
Apr 22, 2021 | 35.20 | 35.33 | 35.15 | 35.29 | 2,005 | -0.10(-0.30%) |
Apr 21, 2021 | 34.97 | 35.48 | 34.97 | 35.40 | 2,658 | +0.55(+1.58%) |
Apr 20, 2021 | 35.43 | 35.43 | 34.75 | 34.85 | 1,417 | -0.40(-1.13%) |
Apr 19, 2021 | 35.23 | 35.25 | 35.19 | 35.25 | 1,849 | -0.21(-0.58%) |
Apr 16, 2021 | 35.48 | 35.55 | 35.46 | 35.46 | 600 | +0.18(+0.51%) |
Apr 15, 2021 | 34.99 | 35.27 | 34.99 | 35.27 | 1,635 | +0.31(+0.90%) |
Apr 14, 2021 | 35.13 | 35.15 | 34.91 | 34.96 | 2,593 | +0.02(+0.06%) |
Apr 13, 2021 | 34.81 | 35.03 | 34.77 | 34.94 | 2,868 | +0.04(+0.12%) |
Apr 12, 2021 | 34.82 | 34.90 | 34.76 | 34.90 | 5,133 | +0.08(+0.23%) |
Apr 09, 2021 | 34.68 | 34.82 | 34.68 | 34.82 | 11,300 | +0.03(+0.08%) |
Apr 08, 2021 | 34.57 | 34.80 | 34.57 | 34.79 | 5,329 | +0.16(+0.45%) |
Apr 07, 2021 | 34.73 | 34.73 | 34.55 | 34.64 | 1,248 | -0.05(-0.13%) |
Apr 06, 2021 | 34.71 | 34.73 | 34.67 | 34.69 | 3,964 | -0.21(-0.60%) |
Apr 05, 2021 | 34.70 | 34.89 | 34.68 | 34.89 | 1,556 | +0.43(+1.26%) |
Apr 01, 2021 | 35.32 | 35.32 | 34.38 | 34.46 | 1,300 | +0.30(+0.86%) |
Mar 31, 2021 | 34.06 | 34.42 | 34.06 | 34.16 | 5,355 | +0.14(+0.42%) |
Mar 30, 2021 | 33.74 | 34.12 | 33.74 | 34.02 | 4,625 | +0.13(+0.37%) |
Mar 29, 2021 | 33.83 | 34.02 | 33.83 | 33.90 | 3,364 | -0.26(-0.75%) |
Mar 26, 2021 | 33.69 | 34.15 | 33.65 | 34.15 | 1,800 | +0.60(+1.79%) |
Mar 25, 2021 | 33.02 | 33.55 | 32.85 | 33.55 | 6,851 | +0.36(+1.09%) |
Mar 24, 2021 | 33.35 | 33.39 | 33.19 | 33.19 | 2,573 | -0.50(-1.48%) |
Mar 23, 2021 | 33.68 | 33.74 | 33.65 | 33.69 | 2,895 | -0.26(-0.76%) |
Mar 22, 2021 | 33.96 | 33.99 | 33.95 | 33.95 | 1,784 | -0.04(-0.12%) |
Mar 19, 2021 | 33.84 | 33.99 | 33.84 | 33.99 | 1,500 | -0.03(-0.10%) |
Mar 18, 2021 | 34.20 | 34.20 | 34.02 | 34.02 | 20,838 | -0.52(-1.50%) |
Mar 17, 2021 | 34.09 | 34.59 | 34.09 | 34.54 | 29,910 | +0.10(+0.30%) |
Mar 16, 2021 | 36.19 | 37.02 | 34.40 | 34.44 | 4,073 | -0.07(-0.19%) |
Mar 15, 2021 | 34.22 | 34.54 | 34.22 | 34.50 | 2,613 | +0.18(+0.53%) |
Mar 12, 2021 | 34.35 | 34.35 | 34.18 | 34.32 | 6,200 | +0.15(+0.44%) |
Mar 11, 2021 | 34.28 | 34.30 | 34.15 | 34.17 | 3,456 | +0.33(+0.96%) |
Mar 10, 2021 | 33.79 | 33.93 | 33.79 | 33.84 | 40,387 | +0.38(+1.13%) |
Mar 09, 2021 | 33.63 | 33.73 | 33.46 | 33.46 | 1,008 | +0.30(+0.90%) |
Mar 08, 2021 | 32.87 | 33.36 | 32.87 | 33.17 | 2,176 | +0.15(+0.44%) |
Mar 05, 2021 | 32.88 | 33.02 | 32.28 | 33.02 | 5,700 | +0.53(+1.64%) |
Mar 04, 2021 | 33.09 | 33.09 | 32.38 | 32.49 | 3,353 | -0.51(-1.56%) |
Mar 03, 2021 | 33.23 | 33.23 | 33.00 | 33.00 | 1,468 | -0.23(-0.69%) |
Mar 02, 2021 | 33.24 | 33.42 | 33.23 | 33.23 | 1,540 | -0.38(-1.13%) |