Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 36.85 | 36.85 | 36.30 | 36.74 | 45,971 | +0.10(+0.26%) |
May 27, 2021 | 36.37 | 36.96 | 36.33 | 36.64 | 131,243 | +0.74(+2.05%) |
May 26, 2021 | 35.66 | 36.11 | 35.53 | 35.91 | 62,868 | +0.25(+0.70%) |
May 25, 2021 | 36.61 | 36.79 | 35.65 | 35.66 | 71,876 | -0.98(-2.67%) |
May 24, 2021 | 36.72 | 36.98 | 36.57 | 36.63 | 58,940 | +0.00(+0.00%) |
May 21, 2021 | 36.53 | 36.81 | 36.42 | 36.63 | 57,713 | +0.29(+0.79%) |
May 20, 2021 | 35.98 | 36.59 | 35.80 | 36.35 | 65,145 | +0.49(+1.36%) |
May 19, 2021 | 35.60 | 35.88 | 35.16 | 35.86 | 72,950 | +0.00(+0.00%) |
May 18, 2021 | 36.29 | 36.67 | 35.84 | 35.86 | 108,662 | -0.47(-1.29%) |
May 17, 2021 | 36.32 | 36.78 | 36.04 | 36.33 | 50,899 | -0.11(-0.32%) |
May 14, 2021 | 36.17 | 36.52 | 35.71 | 36.44 | 89,523 | +0.89(+2.51%) |
May 13, 2021 | 34.96 | 35.64 | 34.96 | 35.55 | 32,322 | +0.52(+1.48%) |
May 12, 2021 | 35.57 | 35.79 | 35.01 | 35.03 | 60,980 | -0.55(-1.53%) |
May 11, 2021 | 36.15 | 36.15 | 35.28 | 35.58 | 68,616 | -0.69(-1.90%) |
May 10, 2021 | 36.87 | 36.99 | 36.27 | 36.27 | 77,766 | -0.74(-1.99%) |
May 07, 2021 | 36.87 | 37.55 | 36.82 | 37.01 | 43,676 | +0.20(+0.55%) |
May 06, 2021 | 36.89 | 37.02 | 36.39 | 36.81 | 58,783 | -0.09(-0.23%) |
May 05, 2021 | 36.83 | 37.57 | 36.67 | 36.89 | 90,863 | +0.95(+2.63%) |
May 04, 2021 | 35.95 | 36.26 | 35.68 | 35.95 | 92,030 | -0.10(-0.26%) |
May 03, 2021 | 35.55 | 36.18 | 35.55 | 36.04 | 53,711 | +0.53(+1.48%) |
Apr 30, 2021 | 35.95 | 35.95 | 35.23 | 35.52 | 80,502 | -0.60(-1.67%) |
Apr 29, 2021 | 36.62 | 36.62 | 35.91 | 36.12 | 55,522 | -0.40(-1.10%) |
Apr 28, 2021 | 36.10 | 36.59 | 35.64 | 36.52 | 66,668 | +0.48(+1.33%) |
Apr 27, 2021 | 36.23 | 36.47 | 35.95 | 36.04 | 89,491 | -0.04(-0.11%) |
Apr 26, 2021 | 36.57 | 36.57 | 35.87 | 36.08 | 180,245 | -0.14(-0.40%) |
Apr 23, 2021 | 36.62 | 37.24 | 36.08 | 36.22 | 112,327 | +0.22(+0.61%) |
Apr 22, 2021 | 35.25 | 36.50 | 34.75 | 36.00 | 193,440 | +1.59(+4.61%) |
Apr 21, 2021 | 34.47 | 35.00 | 34.23 | 34.42 | 57,537 | +0.04(+0.11%) |
Apr 20, 2021 | 34.40 | 34.52 | 33.65 | 34.38 | 109,504 | +0.14(+0.42%) |
Apr 19, 2021 | 34.10 | 34.50 | 33.72 | 34.24 | 79,026 | +0.01(+0.03%) |
Apr 16, 2021 | 34.17 | 34.30 | 33.67 | 34.23 | 54,540 | +0.32(+0.93%) |
Apr 15, 2021 | 34.67 | 34.67 | 33.67 | 33.91 | 35,432 | -0.57(-1.66%) |
Apr 14, 2021 | 33.67 | 34.76 | 33.56 | 34.48 | 88,445 | +0.78(+2.32%) |
Apr 13, 2021 | 33.55 | 34.02 | 33.40 | 33.70 | 56,424 | +0.05(+0.14%) |
Apr 12, 2021 | 33.56 | 33.76 | 33.31 | 33.65 | 45,173 | +0.01(+0.03%) |
Apr 09, 2021 | 33.80 | 33.84 | 33.52 | 33.64 | 55,064 | -0.10(-0.28%) |
Apr 08, 2021 | 34.15 | 34.19 | 33.34 | 33.74 | 121,639 | -0.42(-1.23%) |
Apr 07, 2021 | 34.91 | 35.04 | 33.97 | 34.16 | 87,150 | -0.86(-2.45%) |
Apr 06, 2021 | 35.01 | 35.28 | 34.72 | 35.02 | 69,181 | +0.12(+0.36%) |
Apr 05, 2021 | 34.94 | 35.20 | 34.58 | 34.90 | 119,372 | +0.37(+1.08%) |
Apr 01, 2021 | 33.69 | 34.71 | 33.53 | 34.52 | 116,514 | +0.91(+2.70%) |
Mar 31, 2021 | 33.77 | 34.85 | 33.41 | 33.62 | 232,182 | +0.08(+0.23%) |
Mar 30, 2021 | 33.62 | 34.08 | 33.39 | 33.54 | 91,228 | +0.01(+0.03%) |
Mar 29, 2021 | 33.40 | 33.98 | 33.35 | 33.53 | 87,177 | -0.13(-0.40%) |
Mar 26, 2021 | 33.55 | 33.71 | 33.12 | 33.66 | 56,529 | +0.29(+0.86%) |
Mar 25, 2021 | 32.85 | 33.49 | 32.20 | 33.38 | 79,274 | +0.28(+0.84%) |
Mar 24, 2021 | 34.19 | 34.55 | 33.00 | 33.10 | 124,603 | -0.70(-2.06%) |
Mar 23, 2021 | 34.62 | 34.89 | 33.69 | 33.80 | 116,695 | -1.12(-3.20%) |
Mar 22, 2021 | 35.30 | 35.47 | 34.48 | 34.91 | 118,332 | -0.26(-0.73%) |
Mar 19, 2021 | 35.17 | 36.51 | 35.09 | 35.17 | 409,842 | +0.01(+0.03%) |
Mar 18, 2021 | 34.50 | 35.31 | 34.50 | 35.16 | 95,546 | +0.52(+1.49%) |
Mar 17, 2021 | 34.61 | 34.89 | 33.99 | 34.65 | 69,157 | +0.21(+0.61%) |
Mar 16, 2021 | 34.79 | 34.87 | 33.96 | 34.44 | 75,606 | -0.41(-1.18%) |
Mar 15, 2021 | 34.39 | 34.85 | 33.62 | 34.85 | 119,596 | +0.32(+0.94%) |
Mar 12, 2021 | 35.11 | 35.21 | 34.47 | 34.52 | 123,005 | -0.36(-1.04%) |
Mar 11, 2021 | 35.08 | 35.28 | 34.72 | 34.89 | 126,523 | -0.26(-0.73%) |
Mar 10, 2021 | 34.43 | 35.19 | 34.26 | 35.14 | 107,015 | +0.96(+2.79%) |
Mar 09, 2021 | 34.70 | 34.70 | 34.09 | 34.19 | 119,724 | -0.26(-0.75%) |
Mar 08, 2021 | 33.39 | 34.71 | 32.98 | 34.45 | 135,474 | +1.91(+5.87%) |
Mar 05, 2021 | 32.08 | 32.59 | 31.31 | 32.54 | 120,283 | +0.79(+2.50%) |
Mar 04, 2021 | 32.14 | 32.44 | 31.58 | 31.74 | 112,026 | -0.62(-1.92%) |
Mar 03, 2021 | 32.47 | 32.72 | 31.95 | 32.36 | 75,071 | +0.22(+0.68%) |
Mar 02, 2021 | 32.58 | 32.87 | 31.88 | 32.14 | 84,062 | -0.50(-1.52%) |