Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 36.85 | 36.90 | 36.77 | 36.77 | 152,884 | -0.04(-0.11%) |
May 27, 2021 | 36.78 | 36.85 | 36.72 | 36.81 | 117,522 | +0.11(+0.30%) |
May 26, 2021 | 36.65 | 36.75 | 36.63 | 36.70 | 134,985 | +0.05(+0.14%) |
May 25, 2021 | 36.78 | 36.85 | 36.60 | 36.65 | 84,338 | -0.04(-0.11%) |
May 24, 2021 | 36.60 | 36.82 | 36.54 | 36.69 | 101,954 | +0.34(+0.94%) |
May 21, 2021 | 36.50 | 36.65 | 36.33 | 36.35 | 80,882 | -0.01(-0.03%) |
May 20, 2021 | 36.05 | 36.49 | 36.05 | 36.36 | 90,249 | +0.37(+1.03%) |
May 19, 2021 | 35.63 | 36.01 | 35.55 | 35.99 | 121,487 | -0.11(-0.32%) |
May 18, 2021 | 36.41 | 36.44 | 36.09 | 36.10 | 124,483 | -0.29(-0.78%) |
May 17, 2021 | 36.37 | 36.45 | 36.21 | 36.39 | 123,543 | -0.09(-0.25%) |
May 14, 2021 | 36.24 | 36.57 | 36.22 | 36.48 | 132,357 | +0.52(+1.45%) |
May 13, 2021 | 35.63 | 36.12 | 35.63 | 35.96 | 95,448 | +0.44(+1.23%) |
May 12, 2021 | 36.07 | 36.16 | 35.48 | 35.52 | 197,881 | -0.77(-2.12%) |
May 11, 2021 | 36.16 | 36.39 | 35.98 | 36.29 | 140,635 | -0.31(-0.85%) |
May 10, 2021 | 37.05 | 37.06 | 36.60 | 36.60 | 119,172 | -0.39(-1.07%) |
May 07, 2021 | 36.77 | 37.03 | 36.77 | 36.99 | 104,687 | +0.28(+0.78%) |
May 06, 2021 | 36.42 | 36.72 | 36.27 | 36.71 | 94,343 | +0.28(+0.77%) |
May 05, 2021 | 36.54 | 36.59 | 36.37 | 36.43 | 207,256 | +0.03(+0.08%) |
May 04, 2021 | 36.44 | 36.48 | 36.10 | 36.40 | 136,637 | -0.23(-0.63%) |
May 03, 2021 | 36.77 | 36.77 | 36.60 | 36.63 | 145,850 | +0.09(+0.25%) |
Apr 30, 2021 | 36.58 | 36.67 | 36.49 | 36.54 | 133,000 | -0.28(-0.76%) |
Apr 29, 2021 | 36.81 | 36.90 | 36.52 | 36.82 | 131,691 | +0.27(+0.74%) |
Apr 28, 2021 | 36.60 | 36.69 | 36.55 | 36.55 | 92,170 | -0.05(-0.14%) |
Apr 27, 2021 | 36.64 | 36.64 | 36.52 | 36.60 | 58,273 | -0.01(-0.03%) |
Apr 26, 2021 | 36.56 | 36.65 | 36.55 | 36.61 | 234,895 | +0.10(+0.27%) |
Apr 23, 2021 | 36.18 | 36.64 | 36.17 | 36.51 | 116,600 | +0.36(+1.00%) |
Apr 22, 2021 | 36.46 | 36.52 | 36.05 | 36.15 | 110,632 | -0.29(-0.80%) |
Apr 21, 2021 | 36.03 | 36.47 | 36.03 | 36.44 | 170,871 | +0.33(+0.91%) |
Apr 20, 2021 | 36.25 | 36.34 | 35.98 | 36.11 | 102,631 | -0.29(-0.80%) |
Apr 19, 2021 | 36.53 | 36.53 | 36.29 | 36.40 | 70,928 | -0.15(-0.41%) |
Apr 16, 2021 | 36.56 | 36.61 | 36.45 | 36.55 | 183,300 | +0.12(+0.33%) |
Apr 15, 2021 | 36.23 | 36.47 | 36.23 | 36.43 | 129,242 | +0.40(+1.11%) |
Apr 14, 2021 | 36.18 | 36.28 | 36.01 | 36.03 | 186,056 | -0.15(-0.41%) |
Apr 13, 2021 | 36.05 | 36.23 | 36.05 | 36.18 | 351,636 | +0.11(+0.30%) |
Apr 12, 2021 | 36.00 | 36.10 | 35.95 | 36.07 | 104,721 | +0.01(+0.03%) |
Apr 09, 2021 | 35.82 | 36.07 | 35.80 | 36.06 | 115,600 | +0.27(+0.74%) |
Apr 08, 2021 | 35.72 | 35.80 | 35.67 | 35.80 | 152,790 | +0.16(+0.43%) |
Apr 07, 2021 | 35.57 | 35.67 | 35.55 | 35.64 | 98,493 | +0.07(+0.20%) |
Apr 06, 2021 | 35.54 | 35.70 | 35.53 | 35.57 | 155,727 | -0.03(-0.08%) |
Apr 05, 2021 | 35.38 | 35.66 | 35.38 | 35.60 | 262,844 | +0.49(+1.40%) |
Apr 01, 2021 | 34.88 | 35.11 | 34.88 | 35.11 | 181,500 | +0.37(+1.07%) |
Mar 31, 2021 | 34.69 | 34.89 | 34.69 | 34.74 | 144,604 | +0.15(+0.43%) |
Mar 30, 2021 | 34.56 | 34.65 | 34.49 | 34.59 | 133,045 | -0.09(-0.26%) |
Mar 29, 2021 | 34.60 | 34.77 | 34.45 | 34.68 | 122,912 | -0.04(-0.12%) |
Mar 26, 2021 | 34.24 | 34.75 | 34.24 | 34.72 | 110,800 | +0.55(+1.61%) |
Mar 25, 2021 | 33.85 | 34.24 | 33.68 | 34.17 | 110,232 | +0.17(+0.50%) |
Mar 24, 2021 | 34.25 | 34.42 | 33.99 | 34.00 | 110,974 | -0.14(-0.41%) |
Mar 23, 2021 | 34.29 | 34.48 | 34.09 | 34.14 | 129,085 | -0.28(-0.81%) |
Mar 22, 2021 | 34.14 | 34.54 | 34.14 | 34.42 | 106,731 | +0.23(+0.67%) |
Mar 19, 2021 | 34.15 | 34.32 | 33.93 | 34.19 | 151,200 | -0.02(-0.06%) |
Mar 18, 2021 | 34.46 | 34.66 | 34.15 | 34.21 | 91,062 | -0.50(-1.44%) |
Mar 17, 2021 | 34.44 | 34.78 | 34.37 | 34.71 | 157,375 | +0.12(+0.35%) |
Mar 16, 2021 | 34.63 | 34.77 | 34.55 | 34.59 | 130,334 | -0.08(-0.23%) |
Mar 15, 2021 | 34.44 | 34.68 | 34.27 | 34.67 | 187,666 | +0.23(+0.68%) |
Mar 12, 2021 | 34.22 | 34.45 | 34.20 | 34.44 | 166,800 | +0.03(+0.08%) |
Mar 11, 2021 | 34.25 | 34.56 | 34.21 | 34.41 | 221,013 | +0.36(+1.06%) |
Mar 10, 2021 | 34.05 | 34.18 | 33.93 | 34.05 | 137,209 | +0.21(+0.62%) |
Mar 09, 2021 | 33.72 | 34.09 | 33.71 | 33.84 | 84,175 | +0.46(+1.38%) |
Mar 08, 2021 | 33.62 | 33.88 | 33.38 | 33.38 | 244,789 | -0.19(-0.57%) |
Mar 05, 2021 | 33.30 | 33.62 | 32.59 | 33.57 | 152,400 | +0.67(+2.04%) |
Mar 04, 2021 | 33.36 | 33.55 | 32.51 | 32.90 | 158,930 | -0.45(-1.35%) |
Mar 03, 2021 | 33.70 | 33.80 | 33.35 | 33.35 | 137,420 | -0.42(-1.24%) |
Mar 02, 2021 | 34.04 | 34.07 | 33.77 | 33.77 | 142,715 | -0.26(-0.76%) |