Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 33.81 | 33.81 | 32.83 | 33.38 | 380,341 | -0.46(-1.35%) |
May 27, 2021 | 34.08 | 34.30 | 33.75 | 33.84 | 399,110 | +0.19(+0.57%) |
May 26, 2021 | 33.43 | 33.95 | 33.35 | 33.64 | 528,484 | +0.59(+1.77%) |
May 25, 2021 | 33.84 | 34.05 | 33.04 | 33.06 | 436,294 | -0.49(-1.45%) |
May 24, 2021 | 33.40 | 33.92 | 33.08 | 33.54 | 419,417 | +0.28(+0.85%) |
May 21, 2021 | 33.70 | 33.74 | 33.20 | 33.26 | 558,677 | +0.06(+0.19%) |
May 20, 2021 | 32.89 | 33.38 | 31.99 | 33.19 | 516,572 | +0.06(+0.19%) |
May 19, 2021 | 33.79 | 34.15 | 32.94 | 33.13 | 479,530 | -1.70(-4.89%) |
May 18, 2021 | 35.92 | 36.03 | 34.79 | 34.83 | 545,333 | -0.75(-2.11%) |
May 17, 2021 | 35.17 | 35.88 | 35.11 | 35.58 | 1,093,868 | +0.25(+0.70%) |
May 14, 2021 | 35.52 | 36.14 | 34.98 | 35.34 | 877,106 | +0.14(+0.39%) |
May 13, 2021 | 34.41 | 35.67 | 34.31 | 35.20 | 891,548 | +1.10(+3.22%) |
May 12, 2021 | 38.49 | 38.49 | 33.76 | 34.10 | 829,287 | -5.03(-12.85%) |
May 11, 2021 | 38.75 | 39.59 | 38.56 | 39.13 | 546,063 | -0.38(-0.95%) |
May 10, 2021 | 40.39 | 40.96 | 39.19 | 39.50 | 747,014 | -0.89(-2.20%) |
May 07, 2021 | 39.79 | 40.66 | 39.79 | 40.39 | 584,857 | +0.75(+1.89%) |
May 06, 2021 | 40.54 | 40.89 | 38.99 | 39.64 | 738,477 | -0.38(-0.96%) |
May 05, 2021 | 39.91 | 40.52 | 39.14 | 40.02 | 417,792 | +0.93(+2.39%) |
May 04, 2021 | 38.91 | 39.32 | 38.49 | 39.09 | 749,086 | -0.10(-0.26%) |
May 03, 2021 | 38.70 | 39.33 | 38.46 | 39.19 | 637,484 | +1.00(+2.61%) |
Apr 30, 2021 | 38.47 | 39.03 | 37.92 | 38.19 | 511,224 | -0.61(-1.58%) |
Apr 29, 2021 | 38.61 | 38.95 | 38.35 | 38.81 | 415,607 | +0.54(+1.41%) |
Apr 28, 2021 | 37.94 | 38.45 | 37.92 | 38.27 | 337,976 | +0.16(+0.43%) |
Apr 27, 2021 | 37.62 | 38.45 | 37.48 | 38.10 | 264,667 | +0.85(+2.29%) |
Apr 26, 2021 | 37.97 | 38.45 | 37.00 | 37.25 | 423,226 | -0.86(-2.26%) |
Apr 23, 2021 | 37.53 | 38.29 | 37.09 | 38.11 | 435,196 | +0.81(+2.18%) |
Apr 22, 2021 | 37.05 | 37.56 | 36.70 | 37.30 | 661,629 | +0.71(+1.95%) |
Apr 21, 2021 | 35.50 | 36.63 | 35.30 | 36.58 | 331,858 | +1.03(+2.88%) |
Apr 20, 2021 | 35.45 | 35.77 | 34.80 | 35.56 | 514,482 | -0.59(-1.62%) |
Apr 19, 2021 | 36.14 | 36.53 | 35.84 | 36.14 | 616,519 | -0.02(-0.05%) |
Apr 16, 2021 | 35.80 | 36.76 | 35.77 | 36.16 | 514,829 | +0.87(+2.46%) |
Apr 15, 2021 | 35.94 | 35.94 | 35.03 | 35.29 | 378,462 | -0.25(-0.70%) |
Apr 14, 2021 | 34.83 | 36.11 | 34.83 | 35.54 | 688,297 | +0.56(+1.60%) |
Apr 13, 2021 | 35.28 | 35.28 | 34.38 | 34.98 | 513,841 | -0.42(-1.19%) |
Apr 12, 2021 | 35.13 | 35.50 | 34.75 | 35.40 | 264,736 | +0.25(+0.70%) |
Apr 09, 2021 | 34.99 | 35.29 | 34.63 | 35.15 | 349,883 | +0.27(+0.79%) |
Apr 08, 2021 | 35.13 | 35.13 | 34.38 | 34.88 | 323,931 | -0.09(-0.26%) |
Apr 07, 2021 | 35.24 | 35.70 | 34.74 | 34.97 | 273,906 | -0.39(-1.11%) |
Apr 06, 2021 | 35.13 | 35.98 | 35.13 | 35.36 | 300,944 | +0.32(+0.91%) |
Apr 05, 2021 | 35.03 | 35.29 | 34.19 | 35.04 | 455,013 | +0.28(+0.82%) |
Apr 01, 2021 | 35.22 | 35.43 | 34.56 | 34.76 | 305,642 | -0.32(-0.91%) |
Mar 31, 2021 | 35.44 | 35.94 | 34.76 | 35.08 | 740,679 | -0.39(-1.11%) |
Mar 30, 2021 | 34.40 | 35.65 | 34.37 | 35.47 | 452,128 | +1.01(+2.94%) |
Mar 29, 2021 | 36.11 | 36.93 | 34.44 | 34.46 | 468,814 | -1.73(-4.79%) |
Mar 26, 2021 | 34.99 | 36.23 | 34.52 | 36.20 | 424,053 | +1.58(+4.56%) |
Mar 25, 2021 | 32.68 | 34.93 | 32.41 | 34.62 | 689,828 | +1.24(+3.72%) |
Mar 24, 2021 | 35.36 | 35.88 | 33.35 | 33.37 | 721,769 | -1.42(-4.09%) |
Mar 23, 2021 | 36.03 | 36.67 | 34.30 | 34.80 | 651,261 | -1.83(-4.99%) |
Mar 22, 2021 | 36.85 | 37.13 | 36.35 | 36.62 | 335,306 | -0.20(-0.55%) |
Mar 19, 2021 | 37.24 | 37.24 | 36.34 | 36.83 | 1,204,588 | -0.14(-0.37%) |
Mar 18, 2021 | 37.51 | 37.89 | 36.82 | 36.96 | 392,497 | -0.66(-1.75%) |
Mar 17, 2021 | 37.56 | 37.78 | 36.72 | 37.62 | 371,883 | +0.34(+0.91%) |
Mar 16, 2021 | 37.53 | 37.53 | 36.28 | 37.28 | 475,737 | -0.54(-1.42%) |
Mar 15, 2021 | 36.52 | 38.17 | 36.51 | 37.82 | 470,288 | +0.93(+2.52%) |
Mar 12, 2021 | 36.16 | 37.28 | 36.16 | 36.89 | 617,791 | +0.63(+1.74%) |
Mar 11, 2021 | 35.25 | 36.45 | 34.98 | 36.26 | 602,271 | +1.10(+3.14%) |
Mar 10, 2021 | 34.12 | 35.25 | 34.06 | 35.15 | 627,280 | +1.35(+4.00%) |
Mar 09, 2021 | 33.67 | 34.60 | 32.87 | 33.80 | 546,755 | +0.53(+1.59%) |
Mar 08, 2021 | 32.78 | 34.15 | 32.52 | 33.27 | 840,688 | +0.79(+2.42%) |
Mar 05, 2021 | 32.31 | 32.50 | 31.01 | 32.49 | 874,172 | +0.64(+2.01%) |
Mar 04, 2021 | 31.89 | 32.87 | 31.67 | 31.85 | 612,701 | -0.31(-0.97%) |
Mar 03, 2021 | 31.67 | 32.92 | 31.36 | 32.16 | 388,072 | +0.68(+2.15%) |
Mar 02, 2021 | 32.26 | 32.36 | 31.40 | 31.48 | 442,134 | -0.76(-2.35%) |