Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 35.75 | 35.84 | 35.70 | 35.71 | 21,256 | +0.07(+0.21%) |
May 27, 2021 | 35.58 | 35.68 | 35.52 | 35.64 | 124,707 | +0.09(+0.26%) |
May 26, 2021 | 35.54 | 35.61 | 35.48 | 35.54 | 17,983 | -0.02(-0.05%) |
May 25, 2021 | 35.62 | 35.64 | 35.46 | 35.56 | 14,010 | -0.04(-0.10%) |
May 24, 2021 | 35.41 | 35.62 | 35.41 | 35.60 | 89,372 | +0.23(+0.65%) |
May 21, 2021 | 35.38 | 35.38 | 35.20 | 35.37 | 14,589 | -0.03(-0.08%) |
May 20, 2021 | 35.22 | 35.47 | 35.22 | 35.40 | 23,297 | +0.35(+0.99%) |
May 19, 2021 | 34.87 | 35.18 | 34.86 | 35.05 | 34,713 | -0.27(-0.75%) |
May 18, 2021 | 35.41 | 35.48 | 35.31 | 35.31 | 17,455 | +0.22(+0.63%) |
May 17, 2021 | 35.03 | 35.09 | 34.92 | 35.09 | 17,776 | -0.14(-0.39%) |
May 14, 2021 | 34.96 | 35.24 | 34.96 | 35.23 | 15,463 | +0.46(+1.32%) |
May 13, 2021 | 34.56 | 34.77 | 34.56 | 34.77 | 19,152 | +0.24(+0.70%) |
May 12, 2021 | 34.96 | 35.01 | 34.52 | 34.53 | 23,189 | -0.90(-2.53%) |
May 11, 2021 | 35.24 | 35.49 | 35.19 | 35.42 | 20,511 | -0.32(-0.90%) |
May 10, 2021 | 36.09 | 36.09 | 35.75 | 35.75 | 27,528 | -0.09(-0.26%) |
May 07, 2021 | 35.54 | 35.88 | 35.42 | 35.84 | 10,883 | +0.53(+1.50%) |
May 06, 2021 | 35.12 | 35.31 | 35.02 | 35.31 | 11,371 | +0.29(+0.82%) |
May 05, 2021 | 34.98 | 35.10 | 34.89 | 35.02 | 17,670 | +0.34(+0.98%) |
May 04, 2021 | 34.85 | 34.85 | 34.50 | 34.68 | 22,371 | -0.44(-1.25%) |
May 03, 2021 | 35.02 | 35.19 | 34.98 | 35.12 | 9,354 | +0.29(+0.84%) |
Apr 30, 2021 | 35.00 | 35.13 | 34.72 | 34.83 | 22,090 | -0.37(-1.04%) |
Apr 29, 2021 | 35.27 | 35.27 | 35.05 | 35.20 | 13,031 | +0.03(+0.08%) |
Apr 28, 2021 | 35.06 | 35.26 | 34.98 | 35.17 | 19,963 | +0.06(+0.18%) |
Apr 27, 2021 | 35.09 | 35.16 | 35.08 | 35.10 | 60,718 | -0.12(-0.34%) |
Apr 26, 2021 | 35.14 | 35.23 | 35.14 | 35.22 | 19,224 | +0.17(+0.50%) |
Apr 23, 2021 | 34.86 | 35.11 | 34.86 | 35.05 | 13,058 | +0.39(+1.11%) |
Apr 22, 2021 | 34.88 | 34.88 | 34.63 | 34.66 | 96,413 | -0.06(-0.19%) |
Apr 21, 2021 | 34.36 | 34.73 | 34.36 | 34.73 | 19,465 | +0.18(+0.53%) |
Apr 20, 2021 | 34.75 | 34.77 | 34.42 | 34.54 | 19,691 | -0.47(-1.34%) |
Apr 19, 2021 | 35.13 | 35.13 | 34.97 | 35.01 | 12,155 | -0.04(-0.10%) |
Apr 16, 2021 | 34.99 | 35.09 | 34.95 | 35.05 | 23,832 | +0.22(+0.63%) |
Apr 15, 2021 | 34.85 | 34.90 | 34.74 | 34.83 | 15,042 | +0.17(+0.48%) |
Apr 14, 2021 | 34.63 | 34.74 | 34.60 | 34.66 | 26,519 | +0.13(+0.37%) |
Apr 13, 2021 | 34.42 | 34.58 | 34.37 | 34.54 | 15,897 | +0.29(+0.84%) |
Apr 12, 2021 | 34.41 | 34.42 | 34.20 | 34.25 | 112,590 | -0.20(-0.59%) |
Apr 09, 2021 | 34.39 | 34.50 | 34.39 | 34.45 | 26,770 | -0.01(-0.03%) |
Apr 08, 2021 | 34.40 | 34.52 | 34.36 | 34.46 | 26,176 | +0.13(+0.37%) |
Apr 07, 2021 | 34.27 | 34.39 | 34.27 | 34.33 | 16,148 | +0.16(+0.46%) |
Apr 06, 2021 | 34.10 | 34.29 | 34.10 | 34.18 | 40,798 | -0.19(-0.56%) |
Apr 05, 2021 | 34.29 | 34.42 | 34.16 | 34.37 | 61,031 | +0.40(+1.19%) |
Apr 01, 2021 | 33.79 | 34.04 | 33.73 | 33.96 | 56,805 | +0.34(+1.00%) |
Mar 31, 2021 | 33.57 | 33.72 | 33.57 | 33.63 | 39,471 | +0.06(+0.18%) |
Mar 30, 2021 | 33.54 | 33.63 | 33.47 | 33.57 | 10,956 | -0.17(-0.50%) |
Mar 29, 2021 | 33.82 | 33.82 | 33.57 | 33.74 | 27,702 | -0.17(-0.50%) |
Mar 26, 2021 | 33.70 | 33.92 | 33.67 | 33.91 | 47,228 | +0.43(+1.29%) |
Mar 25, 2021 | 33.16 | 33.50 | 33.07 | 33.48 | 35,332 | +0.36(+1.08%) |
Mar 24, 2021 | 33.33 | 33.41 | 33.12 | 33.12 | 17,302 | -0.22(-0.66%) |
Mar 23, 2021 | 33.72 | 33.72 | 33.32 | 33.34 | 118,585 | -0.79(-2.32%) |
Mar 22, 2021 | 34.10 | 34.26 | 34.01 | 34.13 | 33,495 | +0.11(+0.33%) |
Mar 19, 2021 | 33.92 | 34.11 | 33.81 | 34.02 | 131,048 | +0.21(+0.62%) |
Mar 18, 2021 | 33.96 | 34.13 | 33.78 | 33.81 | 29,184 | -0.26(-0.75%) |
Mar 17, 2021 | 33.81 | 34.17 | 33.79 | 34.06 | 22,628 | +0.19(+0.57%) |
Mar 16, 2021 | 33.98 | 33.99 | 33.85 | 33.87 | 20,928 | +0.05(+0.14%) |
Mar 15, 2021 | 33.72 | 33.82 | 33.56 | 33.82 | 20,590 | +0.16(+0.49%) |
Mar 12, 2021 | 33.39 | 33.66 | 33.36 | 33.66 | 24,701 | +0.13(+0.38%) |
Mar 11, 2021 | 33.43 | 33.53 | 33.30 | 33.53 | 20,522 | +0.42(+1.27%) |
Mar 10, 2021 | 33.10 | 33.15 | 32.92 | 33.11 | 34,418 | +0.09(+0.28%) |
Mar 09, 2021 | 33.03 | 33.13 | 32.88 | 33.02 | 26,889 | +0.45(+1.38%) |
Mar 08, 2021 | 32.52 | 32.75 | 32.44 | 32.57 | 151,334 | -0.18(-0.56%) |
Mar 05, 2021 | 32.60 | 32.75 | 32.24 | 32.75 | 110,172 | +0.37(+1.13%) |
Mar 04, 2021 | 32.75 | 32.91 | 32.29 | 32.39 | 15,899 | -0.38(-1.15%) |
Mar 03, 2021 | 32.87 | 32.95 | 32.72 | 32.76 | 25,244 | -0.04(-0.11%) |
Mar 02, 2021 | 32.85 | 32.92 | 32.66 | 32.80 | 84,683 | -0.18(-0.55%) |