Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 35.66 | 35.71 | 35.55 | 35.67 | 16,307 | +0.01(+0.03%) |
May 27, 2021 | 35.72 | 35.76 | 35.65 | 35.66 | 27,255 | +0.11(+0.31%) |
May 26, 2021 | 35.49 | 35.56 | 35.40 | 35.55 | 88,729 | +0.20(+0.57%) |
May 25, 2021 | 35.63 | 35.65 | 35.34 | 35.35 | 25,199 | -0.11(-0.31%) |
May 24, 2021 | 35.63 | 35.63 | 35.44 | 35.46 | 55,386 | +0.07(+0.20%) |
May 21, 2021 | 35.59 | 35.59 | 35.38 | 35.39 | 9,480 | +0.04(+0.11%) |
May 20, 2021 | 35.34 | 35.38 | 35.11 | 35.35 | 16,613 | +0.09(+0.26%) |
May 19, 2021 | 34.99 | 35.26 | 34.98 | 35.26 | 33,340 | -0.13(-0.37%) |
May 18, 2021 | 35.54 | 35.63 | 35.39 | 35.39 | 33,339 | -0.24(-0.67%) |
May 17, 2021 | 35.59 | 35.63 | 35.41 | 35.63 | 23,874 | -0.01(-0.03%) |
May 14, 2021 | 35.45 | 35.67 | 35.39 | 35.64 | 27,642 | +0.35(+0.99%) |
May 13, 2021 | 34.95 | 35.36 | 34.95 | 35.29 | 31,902 | +0.32(+0.92%) |
May 12, 2021 | 35.43 | 35.52 | 34.94 | 34.97 | 55,499 | -0.58(-1.63%) |
May 11, 2021 | 35.46 | 35.65 | 35.35 | 35.55 | 37,802 | -0.19(-0.53%) |
May 10, 2021 | 35.92 | 36.04 | 35.73 | 35.74 | 26,760 | -0.22(-0.61%) |
May 07, 2021 | 35.65 | 35.97 | 35.65 | 35.96 | 24,291 | +0.22(+0.62%) |
May 06, 2021 | 35.61 | 35.74 | 35.48 | 35.74 | 18,432 | +0.10(+0.28%) |
May 05, 2021 | 35.73 | 35.73 | 35.51 | 35.64 | 245,436 | -0.02(-0.06%) |
May 04, 2021 | 35.65 | 35.70 | 35.47 | 35.66 | 20,258 | -0.07(-0.20%) |
May 03, 2021 | 35.99 | 35.99 | 35.69 | 35.73 | 41,661 | +0.09(+0.25%) |
Apr 30, 2021 | 35.66 | 35.80 | 35.59 | 35.64 | 27,900 | -0.25(-0.68%) |
Apr 29, 2021 | 36.06 | 36.06 | 35.77 | 35.89 | 38,582 | -0.01(-0.04%) |
Apr 28, 2021 | 35.87 | 35.95 | 35.87 | 35.90 | 26,201 | +0.01(+0.03%) |
Apr 27, 2021 | 35.93 | 35.95 | 35.83 | 35.89 | 16,598 | +0.01(+0.03%) |
Apr 26, 2021 | 35.88 | 35.93 | 35.84 | 35.88 | 23,575 | +0.11(+0.31%) |
Apr 23, 2021 | 35.49 | 35.86 | 35.49 | 35.77 | 22,000 | +0.34(+0.96%) |
Apr 22, 2021 | 35.54 | 35.68 | 35.42 | 35.43 | 24,119 | -0.08(-0.23%) |
Apr 21, 2021 | 35.20 | 35.54 | 35.10 | 35.51 | 32,999 | +0.34(+0.97%) |
Apr 20, 2021 | 35.45 | 35.50 | 35.07 | 35.17 | 37,518 | -0.30(-0.85%) |
Apr 19, 2021 | 35.61 | 35.61 | 35.37 | 35.47 | 27,597 | -0.13(-0.37%) |
Apr 16, 2021 | 35.56 | 35.66 | 35.49 | 35.60 | 33,100 | +0.15(+0.42%) |
Apr 15, 2021 | 35.42 | 35.45 | 35.31 | 35.45 | 22,170 | +0.15(+0.42%) |
Apr 14, 2021 | 35.20 | 35.46 | 35.20 | 35.30 | 69,497 | +0.08(+0.23%) |
Apr 13, 2021 | 35.24 | 35.31 | 35.10 | 35.22 | 87,666 | -0.06(-0.17%) |
Apr 12, 2021 | 35.16 | 35.32 | 35.15 | 35.28 | 32,661 | +0.08(+0.23%) |
Apr 09, 2021 | 35.09 | 35.23 | 35.06 | 35.20 | 52,500 | +0.07(+0.20%) |
Apr 08, 2021 | 35.17 | 35.17 | 34.95 | 35.13 | 19,143 | +0.09(+0.26%) |
Apr 07, 2021 | 35.21 | 35.24 | 35.01 | 35.04 | 16,265 | -0.14(-0.40%) |
Apr 06, 2021 | 35.27 | 35.35 | 35.16 | 35.18 | 28,128 | +0.02(+0.06%) |
Apr 05, 2021 | 35.30 | 35.32 | 35.11 | 35.16 | 29,728 | +0.13(+0.37%) |
Apr 01, 2021 | 34.91 | 35.04 | 34.87 | 35.03 | 173,200 | +0.23(+0.66%) |
Mar 31, 2021 | 34.95 | 34.96 | 34.74 | 34.80 | 20,481 | +0.02(+0.06%) |
Mar 30, 2021 | 34.65 | 34.82 | 34.57 | 34.78 | 37,251 | +0.23(+0.67%) |
Mar 29, 2021 | 34.86 | 34.91 | 34.49 | 34.55 | 15,820 | -0.36(-1.03%) |
Mar 26, 2021 | 34.54 | 34.91 | 34.51 | 34.91 | 18,200 | +0.46(+1.34%) |
Mar 25, 2021 | 33.94 | 34.49 | 33.86 | 34.45 | 26,501 | +0.36(+1.06%) |
Mar 24, 2021 | 34.29 | 34.53 | 34.09 | 34.09 | 31,154 | -0.11(-0.32%) |
Mar 23, 2021 | 34.62 | 34.62 | 34.13 | 34.20 | 47,886 | -0.49(-1.41%) |
Mar 22, 2021 | 34.85 | 34.85 | 34.60 | 34.69 | 39,682 | -0.12(-0.34%) |
Mar 19, 2021 | 34.73 | 34.96 | 34.68 | 34.81 | 54,000 | +0.02(+0.06%) |
Mar 18, 2021 | 35.03 | 35.28 | 34.78 | 34.79 | 23,657 | -0.39(-1.11%) |
Mar 17, 2021 | 35.00 | 35.18 | 34.90 | 35.18 | 29,288 | +0.09(+0.26%) |
Mar 16, 2021 | 35.22 | 35.24 | 35.02 | 35.09 | 37,464 | -0.21(-0.59%) |
Mar 15, 2021 | 34.97 | 35.30 | 34.97 | 35.30 | 74,591 | +0.25(+0.71%) |
Mar 12, 2021 | 34.83 | 35.05 | 34.83 | 35.05 | 20,500 | +0.18(+0.52%) |
Mar 11, 2021 | 34.82 | 34.91 | 34.71 | 34.87 | 28,895 | +0.27(+0.78%) |
Mar 10, 2021 | 34.46 | 34.63 | 34.43 | 34.60 | 29,619 | +0.25(+0.73%) |
Mar 09, 2021 | 34.46 | 34.50 | 34.33 | 34.35 | 16,957 | +0.11(+0.32%) |
Mar 08, 2021 | 34.14 | 34.43 | 34.13 | 34.24 | 16,715 | +0.15(+0.44%) |
Mar 05, 2021 | 34.09 | 34.09 | 33.38 | 34.09 | 63,900 | +0.41(+1.22%) |
Mar 04, 2021 | 34.07 | 34.18 | 33.43 | 33.68 | 41,281 | -0.39(-1.14%) |
Mar 03, 2021 | 34.20 | 34.34 | 34.07 | 34.07 | 34,209 | -0.16(-0.47%) |
Mar 02, 2021 | 34.42 | 34.45 | 34.20 | 34.23 | 35,055 | -0.25(-0.71%) |