Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 35.91 | 35.91 | 35.62 | 35.68 | 14,348 | -0.08(-0.22%) |
May 27, 2021 | 35.55 | 35.78 | 35.55 | 35.76 | 38,820 | +0.45(+1.27%) |
May 26, 2021 | 34.93 | 35.31 | 34.92 | 35.31 | 43,752 | +0.58(+1.67%) |
May 25, 2021 | 35.44 | 35.45 | 34.67 | 34.73 | 136,494 | -0.45(-1.27%) |
May 24, 2021 | 34.96 | 35.29 | 34.96 | 35.18 | 29,720 | +0.16(+0.45%) |
May 21, 2021 | 35.11 | 35.11 | 34.98 | 35.02 | 24,955 | +0.16(+0.47%) |
May 20, 2021 | 34.68 | 34.88 | 34.40 | 34.86 | 43,227 | +0.23(+0.66%) |
May 19, 2021 | 34.25 | 34.65 | 34.06 | 34.63 | 87,150 | -0.25(-0.72%) |
May 18, 2021 | 35.15 | 35.27 | 34.88 | 34.88 | 39,002 | -0.20(-0.56%) |
May 17, 2021 | 34.83 | 35.10 | 34.65 | 35.08 | 96,063 | +0.08(+0.22%) |
May 14, 2021 | 34.59 | 35.03 | 34.59 | 35.00 | 44,329 | +0.75(+2.19%) |
May 13, 2021 | 33.74 | 34.39 | 33.71 | 34.25 | 79,937 | +0.62(+1.84%) |
May 12, 2021 | 34.50 | 34.50 | 33.57 | 33.63 | 61,733 | -1.05(-3.03%) |
May 11, 2021 | 34.35 | 34.75 | 34.12 | 34.68 | 73,119 | -0.25(-0.72%) |
May 10, 2021 | 35.59 | 35.63 | 34.91 | 34.93 | 75,167 | -0.57(-1.62%) |
May 07, 2021 | 34.93 | 35.51 | 34.93 | 35.50 | 73,628 | +0.45(+1.28%) |
May 06, 2021 | 34.93 | 35.06 | 34.56 | 35.05 | 59,036 | +0.11(+0.32%) |
May 05, 2021 | 35.10 | 35.10 | 34.80 | 34.94 | 57,560 | +0.07(+0.20%) |
May 04, 2021 | 35.01 | 35.01 | 34.66 | 34.87 | 73,976 | -0.42(-1.18%) |
May 03, 2021 | 35.05 | 35.39 | 34.95 | 35.29 | 44,692 | +0.51(+1.47%) |
Apr 30, 2021 | 34.91 | 35.07 | 34.71 | 34.78 | 44,173 | -0.46(-1.32%) |
Apr 29, 2021 | 35.48 | 35.48 | 34.96 | 35.24 | 94,353 | +0.06(+0.16%) |
Apr 28, 2021 | 35.12 | 35.27 | 35.02 | 35.18 | 57,284 | +0.04(+0.13%) |
Apr 27, 2021 | 35.18 | 35.20 | 35.01 | 35.14 | 127,623 | +0.05(+0.14%) |
Apr 26, 2021 | 35.03 | 35.23 | 35.03 | 35.09 | 69,970 | +0.18(+0.52%) |
Apr 23, 2021 | 34.57 | 35.01 | 34.41 | 34.91 | 90,944 | +0.59(+1.73%) |
Apr 22, 2021 | 34.53 | 34.76 | 34.31 | 34.31 | 61,702 | -0.13(-0.37%) |
Apr 21, 2021 | 33.72 | 34.44 | 33.62 | 34.44 | 138,235 | +0.68(+2.02%) |
Apr 20, 2021 | 34.37 | 34.39 | 33.59 | 33.76 | 122,333 | -0.72(-2.09%) |
Apr 19, 2021 | 34.80 | 34.80 | 34.27 | 34.48 | 111,602 | -0.34(-0.97%) |
Apr 16, 2021 | 34.84 | 34.93 | 34.64 | 34.82 | 70,157 | +0.09(+0.26%) |
Apr 15, 2021 | 34.92 | 34.92 | 34.47 | 34.73 | 141,915 | +0.18(+0.52%) |
Apr 14, 2021 | 34.34 | 34.92 | 34.34 | 34.55 | 94,280 | +0.29(+0.85%) |
Apr 13, 2021 | 34.51 | 34.51 | 34.05 | 34.26 | 126,761 | -0.20(-0.59%) |
Apr 12, 2021 | 34.56 | 34.56 | 34.30 | 34.46 | 97,019 | -0.04(-0.12%) |
Apr 09, 2021 | 34.44 | 34.50 | 34.29 | 34.50 | 58,204 | +0.09(+0.26%) |
Apr 08, 2021 | 34.37 | 34.42 | 34.04 | 34.42 | 62,673 | +0.22(+0.65%) |
Apr 07, 2021 | 34.64 | 34.64 | 34.14 | 34.19 | 66,145 | -0.42(-1.21%) |
Apr 06, 2021 | 34.67 | 34.95 | 34.58 | 34.61 | 88,159 | -0.04(-0.13%) |
Apr 05, 2021 | 34.88 | 34.88 | 34.47 | 34.66 | 181,800 | +0.19(+0.54%) |
Apr 01, 2021 | 34.08 | 34.47 | 34.08 | 34.47 | 71,716 | +0.54(+1.59%) |
Mar 31, 2021 | 33.95 | 34.15 | 33.84 | 33.93 | 132,602 | +0.24(+0.73%) |
Mar 30, 2021 | 33.33 | 33.75 | 33.33 | 33.69 | 81,101 | +0.38(+1.15%) |
Mar 29, 2021 | 33.83 | 34.21 | 33.29 | 33.30 | 168,138 | -0.78(-2.28%) |
Mar 26, 2021 | 33.67 | 34.11 | 33.50 | 34.08 | 182,928 | +0.69(+2.05%) |
Mar 25, 2021 | 32.38 | 33.47 | 32.19 | 33.40 | 303,697 | +0.69(+2.11%) |
Mar 24, 2021 | 33.50 | 33.80 | 32.71 | 32.71 | 158,664 | -0.41(-1.24%) |
Mar 23, 2021 | 34.06 | 34.06 | 32.99 | 33.12 | 157,495 | -1.17(-3.41%) |
Mar 22, 2021 | 34.85 | 34.85 | 34.21 | 34.29 | 260,356 | -0.46(-1.34%) |
Mar 19, 2021 | 34.45 | 35.00 | 34.19 | 34.75 | 110,408 | +0.23(+0.67%) |
Mar 18, 2021 | 35.20 | 35.65 | 34.48 | 34.52 | 136,385 | -0.86(-2.43%) |
Mar 17, 2021 | 34.99 | 35.43 | 34.81 | 35.38 | 126,995 | +0.22(+0.63%) |
Mar 16, 2021 | 35.64 | 35.64 | 35.10 | 35.16 | 151,561 | -0.59(-1.66%) |
Mar 15, 2021 | 35.62 | 35.75 | 35.35 | 35.75 | 145,160 | +0.17(+0.47%) |
Mar 12, 2021 | 35.18 | 35.61 | 35.18 | 35.58 | 210,921 | +0.22(+0.62%) |
Mar 11, 2021 | 35.11 | 35.38 | 34.94 | 35.36 | 146,770 | +0.59(+1.70%) |
Mar 10, 2021 | 34.54 | 34.87 | 34.52 | 34.77 | 227,566 | +0.59(+1.74%) |
Mar 09, 2021 | 33.86 | 34.41 | 33.86 | 34.18 | 150,233 | +0.42(+1.26%) |
Mar 08, 2021 | 33.46 | 34.02 | 33.40 | 33.75 | 185,772 | +0.45(+1.35%) |
Mar 05, 2021 | 33.10 | 33.32 | 31.82 | 33.30 | 302,581 | +0.74(+2.27%) |
Mar 04, 2021 | 33.42 | 33.61 | 32.04 | 32.56 | 294,868 | -0.86(-2.56%) |
Mar 03, 2021 | 33.73 | 34.02 | 33.42 | 33.42 | 144,119 | -0.20(-0.58%) |
Mar 02, 2021 | 34.15 | 34.15 | 33.62 | 33.62 | 154,561 | -0.49(-1.42%) |