Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 35.30 | 35.80 | 34.89 | 35.74 | 223,732 | +0.50(+1.42%) |
May 27, 2021 | 35.35 | 35.70 | 35.05 | 35.24 | 211,640 | +0.07(+0.20%) |
May 26, 2021 | 34.77 | 35.26 | 34.57 | 35.17 | 243,251 | +0.49(+1.42%) |
May 25, 2021 | 34.96 | 35.22 | 34.64 | 34.68 | 340,678 | -0.27(-0.77%) |
May 24, 2021 | 35.26 | 35.37 | 34.84 | 34.95 | 293,027 | -0.12(-0.33%) |
May 21, 2021 | 34.78 | 35.23 | 34.64 | 35.06 | 270,768 | +0.52(+1.51%) |
May 20, 2021 | 34.34 | 34.54 | 33.91 | 34.54 | 257,680 | +0.23(+0.68%) |
May 19, 2021 | 34.17 | 34.41 | 33.58 | 34.31 | 304,542 | -0.10(-0.29%) |
May 18, 2021 | 35.07 | 35.07 | 34.38 | 34.41 | 138,487 | -0.87(-2.46%) |
May 17, 2021 | 35.52 | 35.82 | 35.14 | 35.28 | 107,026 | -0.29(-0.81%) |
May 14, 2021 | 35.78 | 35.85 | 35.40 | 35.57 | 150,925 | -0.11(-0.30%) |
May 13, 2021 | 34.31 | 35.85 | 34.31 | 35.67 | 207,744 | +1.26(+3.67%) |
May 12, 2021 | 35.08 | 35.17 | 34.32 | 34.41 | 143,477 | -0.63(-1.79%) |
May 11, 2021 | 35.50 | 35.71 | 34.95 | 35.04 | 182,688 | -0.83(-2.32%) |
May 10, 2021 | 36.18 | 36.77 | 35.83 | 35.87 | 276,993 | -0.09(-0.25%) |
May 07, 2021 | 35.87 | 36.29 | 35.77 | 35.96 | 143,482 | -0.22(-0.59%) |
May 06, 2021 | 35.63 | 36.18 | 34.92 | 36.18 | 257,485 | +0.75(+2.13%) |
May 05, 2021 | 35.81 | 37.03 | 34.48 | 35.42 | 233,957 | -1.19(-3.26%) |
May 04, 2021 | 36.63 | 36.96 | 36.18 | 36.61 | 220,568 | +0.02(+0.05%) |
May 03, 2021 | 36.25 | 36.87 | 36.08 | 36.60 | 337,440 | +0.65(+1.80%) |
Apr 30, 2021 | 36.04 | 36.26 | 35.74 | 35.95 | 182,815 | -0.29(-0.79%) |
Apr 29, 2021 | 35.93 | 36.44 | 35.81 | 36.24 | 133,124 | +0.50(+1.41%) |
Apr 28, 2021 | 36.30 | 36.35 | 35.73 | 35.74 | 105,573 | -0.38(-1.04%) |
Apr 27, 2021 | 36.03 | 36.47 | 35.70 | 36.11 | 265,782 | -0.07(-0.20%) |
Apr 26, 2021 | 36.42 | 36.83 | 35.99 | 36.18 | 192,765 | -0.09(-0.25%) |
Apr 23, 2021 | 36.50 | 36.70 | 36.27 | 36.27 | 203,338 | -0.11(-0.30%) |
Apr 22, 2021 | 37.28 | 37.61 | 36.36 | 36.38 | 207,261 | -0.97(-2.59%) |
Apr 21, 2021 | 36.99 | 37.52 | 36.90 | 37.35 | 283,652 | +0.46(+1.24%) |
Apr 20, 2021 | 37.55 | 37.55 | 36.77 | 36.89 | 200,594 | -0.67(-1.79%) |
Apr 19, 2021 | 37.91 | 37.91 | 37.37 | 37.56 | 205,910 | -0.30(-0.78%) |
Apr 16, 2021 | 38.11 | 38.12 | 37.69 | 37.86 | 259,666 | +0.00(+0.00%) |
Apr 15, 2021 | 38.18 | 38.41 | 37.26 | 37.86 | 160,043 | -0.23(-0.61%) |
Apr 14, 2021 | 37.65 | 38.34 | 37.45 | 38.09 | 456,453 | +0.48(+1.26%) |
Apr 13, 2021 | 37.56 | 38.02 | 37.42 | 37.62 | 305,410 | -0.16(-0.43%) |
Apr 12, 2021 | 37.67 | 37.92 | 37.51 | 37.78 | 341,951 | +0.24(+0.64%) |
Apr 09, 2021 | 37.62 | 37.65 | 36.86 | 37.54 | 314,991 | +0.03(+0.07%) |
Apr 08, 2021 | 37.81 | 37.97 | 37.35 | 37.51 | 598,787 | -0.54(-1.41%) |
Apr 07, 2021 | 38.90 | 39.08 | 38.04 | 38.05 | 321,217 | -0.88(-2.26%) |
Apr 06, 2021 | 39.19 | 39.56 | 38.93 | 38.93 | 184,754 | -0.26(-0.66%) |
Apr 05, 2021 | 38.96 | 39.41 | 38.80 | 39.19 | 174,110 | +0.53(+1.37%) |
Apr 01, 2021 | 38.60 | 38.69 | 38.17 | 38.66 | 142,325 | -0.08(-0.21%) |
Mar 31, 2021 | 38.86 | 39.13 | 38.44 | 38.74 | 289,971 | -0.17(-0.44%) |
Mar 30, 2021 | 38.85 | 39.31 | 38.60 | 38.91 | 151,214 | +0.28(+0.72%) |
Mar 29, 2021 | 39.15 | 39.77 | 38.58 | 38.63 | 240,818 | -0.67(-1.71%) |
Mar 26, 2021 | 38.80 | 39.31 | 38.59 | 39.30 | 188,280 | +0.89(+2.31%) |
Mar 25, 2021 | 37.97 | 38.82 | 37.55 | 38.42 | 261,188 | +0.56(+1.49%) |
Mar 24, 2021 | 37.99 | 38.82 | 37.82 | 37.85 | 311,807 | +0.18(+0.48%) |
Mar 23, 2021 | 37.48 | 38.23 | 37.40 | 37.67 | 290,368 | -0.18(-0.47%) |
Mar 22, 2021 | 38.82 | 38.82 | 37.78 | 37.85 | 363,799 | -1.12(-2.88%) |
Mar 19, 2021 | 39.23 | 39.99 | 38.50 | 38.97 | 850,721 | -0.38(-0.96%) |
Mar 18, 2021 | 39.18 | 39.85 | 38.51 | 39.35 | 205,799 | +0.39(+0.99%) |
Mar 17, 2021 | 38.95 | 39.21 | 38.10 | 38.96 | 211,968 | +0.20(+0.51%) |
Mar 16, 2021 | 38.83 | 38.95 | 37.97 | 38.77 | 201,658 | -0.12(-0.30%) |
Mar 15, 2021 | 39.08 | 39.08 | 38.14 | 38.88 | 206,050 | -0.27(-0.68%) |
Mar 12, 2021 | 38.61 | 39.20 | 38.35 | 39.15 | 207,825 | +0.87(+2.28%) |
Mar 11, 2021 | 38.45 | 38.69 | 38.17 | 38.28 | 280,452 | -0.39(-1.01%) |
Mar 10, 2021 | 37.86 | 39.03 | 37.65 | 38.67 | 395,781 | +0.82(+2.16%) |
Mar 09, 2021 | 38.82 | 38.87 | 37.85 | 37.85 | 247,936 | -1.16(-2.97%) |
Mar 08, 2021 | 38.63 | 39.27 | 38.54 | 39.01 | 490,760 | +0.81(+2.12%) |
Mar 05, 2021 | 37.39 | 38.49 | 36.39 | 38.20 | 366,221 | +1.36(+3.70%) |
Mar 04, 2021 | 35.73 | 37.06 | 35.73 | 36.84 | 397,804 | +1.14(+3.19%) |
Mar 03, 2021 | 34.98 | 36.46 | 34.98 | 35.70 | 395,904 | +0.80(+2.30%) |
Mar 02, 2021 | 34.90 | 35.21 | 34.42 | 34.89 | 304,578 | +0.03(+0.08%) |