Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 36.24 | 36.34 | 36.22 | 36.22 | 66,406 | -0.01(-0.03%) |
May 27, 2021 | 36.14 | 36.23 | 36.08 | 36.23 | 93,929 | +0.21(+0.59%) |
May 26, 2021 | 35.99 | 36.12 | 35.98 | 36.01 | 86,407 | +0.10(+0.28%) |
May 25, 2021 | 36.07 | 36.13 | 35.88 | 35.91 | 56,604 | -0.05(-0.13%) |
May 24, 2021 | 35.80 | 36.03 | 35.80 | 35.96 | 26,090 | +0.26(+0.72%) |
May 21, 2021 | 35.84 | 35.92 | 35.64 | 35.70 | 37,871 | -0.18(-0.50%) |
May 20, 2021 | 35.64 | 35.94 | 35.62 | 35.88 | 444,112 | +0.58(+1.63%) |
May 19, 2021 | 35.17 | 35.47 | 35.09 | 35.30 | 82,236 | -0.24(-0.67%) |
May 18, 2021 | 35.59 | 35.73 | 35.52 | 35.54 | 88,472 | +0.25(+0.70%) |
May 17, 2021 | 35.19 | 35.29 | 35.10 | 35.29 | 31,721 | -0.12(-0.34%) |
May 14, 2021 | 35.24 | 35.44 | 35.10 | 35.41 | 18,076 | +0.51(+1.45%) |
May 13, 2021 | 34.75 | 35.00 | 34.67 | 34.91 | 96,513 | +0.16(+0.45%) |
May 12, 2021 | 35.20 | 35.37 | 34.74 | 34.75 | 30,638 | -0.93(-2.61%) |
May 11, 2021 | 35.50 | 35.81 | 35.44 | 35.68 | 168,537 | -0.44(-1.21%) |
May 10, 2021 | 36.48 | 36.51 | 36.06 | 36.12 | 129,173 | -0.15(-0.42%) |
May 07, 2021 | 35.96 | 36.36 | 35.96 | 36.27 | 108,935 | +0.58(+1.63%) |
May 06, 2021 | 35.54 | 35.70 | 35.46 | 35.69 | 67,886 | +0.17(+0.47%) |
May 05, 2021 | 35.51 | 35.65 | 35.41 | 35.52 | 87,089 | +0.25(+0.71%) |
May 04, 2021 | 35.41 | 35.43 | 35.06 | 35.28 | 217,320 | -0.45(-1.26%) |
May 03, 2021 | 35.64 | 35.81 | 35.62 | 35.73 | 293,797 | +0.34(+0.96%) |
Apr 30, 2021 | 35.61 | 35.73 | 35.36 | 35.39 | 90,633 | -0.43(-1.21%) |
Apr 29, 2021 | 35.98 | 35.98 | 35.60 | 35.82 | 67,202 | +0.01(+0.03%) |
Apr 28, 2021 | 35.69 | 35.95 | 35.69 | 35.81 | 33,736 | -0.11(-0.31%) |
Apr 27, 2021 | 35.86 | 35.96 | 35.85 | 35.92 | 63,324 | -0.17(-0.46%) |
Apr 26, 2021 | 36.01 | 36.09 | 35.96 | 36.09 | 42,600 | +0.18(+0.51%) |
Apr 23, 2021 | 35.62 | 35.93 | 35.62 | 35.90 | 32,237 | +0.44(+1.23%) |
Apr 22, 2021 | 35.63 | 35.76 | 35.42 | 35.47 | 63,531 | -0.14(-0.40%) |
Apr 21, 2021 | 35.17 | 35.61 | 35.17 | 35.61 | 52,096 | +0.32(+0.91%) |
Apr 20, 2021 | 35.58 | 35.63 | 35.15 | 35.29 | 47,998 | -0.53(-1.47%) |
Apr 19, 2021 | 35.98 | 36.05 | 35.74 | 35.81 | 50,174 | -0.06(-0.15%) |
Apr 16, 2021 | 35.94 | 35.97 | 35.79 | 35.87 | 39,075 | +0.16(+0.44%) |
Apr 15, 2021 | 35.81 | 35.83 | 35.63 | 35.71 | 237,973 | +0.22(+0.62%) |
Apr 14, 2021 | 35.51 | 35.64 | 35.45 | 35.49 | 81,824 | +0.07(+0.21%) |
Apr 13, 2021 | 35.23 | 35.53 | 35.23 | 35.41 | 334,532 | +0.28(+0.79%) |
Apr 12, 2021 | 35.16 | 35.20 | 35.05 | 35.14 | 55,620 | -0.17(-0.47%) |
Apr 09, 2021 | 35.18 | 35.44 | 35.14 | 35.30 | 32,454 | +0.00(+0.00%) |
Apr 08, 2021 | 35.23 | 35.33 | 35.15 | 35.30 | 162,225 | +0.19(+0.55%) |
Apr 07, 2021 | 35.12 | 35.27 | 35.04 | 35.11 | 48,471 | +0.07(+0.21%) |
Apr 06, 2021 | 35.05 | 35.20 | 34.95 | 35.04 | 95,660 | -0.28(-0.78%) |
Apr 05, 2021 | 35.06 | 35.31 | 35.06 | 35.31 | 121,666 | +0.46(+1.32%) |
Apr 01, 2021 | 34.61 | 34.88 | 34.56 | 34.85 | 126,235 | +0.42(+1.23%) |
Mar 31, 2021 | 34.20 | 34.51 | 34.19 | 34.43 | 123,090 | +0.13(+0.38%) |
Mar 30, 2021 | 34.19 | 34.42 | 34.19 | 34.30 | 58,970 | -0.18(-0.53%) |
Mar 29, 2021 | 34.64 | 34.64 | 34.34 | 34.48 | 85,080 | -0.32(-0.93%) |
Mar 26, 2021 | 34.59 | 34.87 | 34.48 | 34.81 | 57,745 | +0.47(+1.37%) |
Mar 25, 2021 | 34.07 | 34.37 | 33.89 | 34.34 | 169,435 | +0.33(+0.96%) |
Mar 24, 2021 | 34.25 | 34.40 | 34.01 | 34.01 | 131,325 | -0.40(-1.16%) |
Mar 23, 2021 | 34.71 | 34.71 | 34.32 | 34.41 | 68,812 | -0.67(-1.92%) |
Mar 22, 2021 | 35.03 | 35.26 | 35.00 | 35.08 | 55,957 | +0.00(+0.00%) |
Mar 19, 2021 | 34.96 | 35.09 | 34.77 | 35.08 | 27,135 | +0.31(+0.90%) |
Mar 18, 2021 | 35.05 | 35.17 | 34.75 | 34.77 | 135,747 | -0.38(-1.07%) |
Mar 17, 2021 | 34.84 | 35.23 | 34.66 | 35.15 | 52,388 | +0.19(+0.55%) |
Mar 16, 2021 | 34.94 | 35.10 | 34.84 | 34.95 | 153,301 | +0.19(+0.56%) |
Mar 15, 2021 | 34.66 | 34.77 | 34.48 | 34.76 | 108,996 | +0.29(+0.83%) |
Mar 12, 2021 | 34.17 | 34.49 | 34.10 | 34.47 | 54,271 | +0.19(+0.56%) |
Mar 11, 2021 | 34.16 | 34.33 | 34.15 | 34.28 | 44,498 | +0.38(+1.11%) |
Mar 10, 2021 | 33.95 | 33.96 | 33.72 | 33.90 | 88,723 | +0.10(+0.30%) |
Mar 09, 2021 | 33.65 | 33.94 | 33.64 | 33.80 | 92,729 | +0.51(+1.52%) |
Mar 08, 2021 | 33.38 | 33.44 | 33.19 | 33.30 | 343,019 | -0.33(-0.99%) |
Mar 05, 2021 | 33.63 | 33.64 | 32.98 | 33.63 | 285,577 | +0.29(+0.86%) |
Mar 04, 2021 | 33.76 | 33.94 | 33.19 | 33.34 | 74,101 | -0.42(-1.26%) |
Mar 03, 2021 | 34.00 | 34.09 | 33.77 | 33.77 | 111,241 | -0.12(-0.35%) |
Mar 02, 2021 | 34.00 | 34.07 | 33.86 | 33.89 | 106,003 | -0.18(-0.53%) |