Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 34.06 | 34.06 | 33.07 | 33.63 | 377,528 | -0.46(-1.35%) |
May 27, 2021 | 34.34 | 34.56 | 34.00 | 34.09 | 396,158 | +0.19(+0.57%) |
May 26, 2021 | 33.68 | 34.21 | 33.60 | 33.89 | 524,575 | +0.59(+1.77%) |
May 25, 2021 | 34.10 | 34.30 | 33.28 | 33.30 | 433,067 | -0.49(-1.45%) |
May 24, 2021 | 33.64 | 34.17 | 33.33 | 33.79 | 416,315 | +0.29(+0.85%) |
May 21, 2021 | 33.95 | 33.99 | 33.45 | 33.51 | 554,544 | +0.06(+0.19%) |
May 20, 2021 | 33.14 | 33.63 | 32.23 | 33.44 | 512,751 | +0.06(+0.19%) |
May 19, 2021 | 34.04 | 34.41 | 33.18 | 33.38 | 475,983 | -1.72(-4.89%) |
May 18, 2021 | 36.19 | 36.30 | 35.05 | 35.09 | 541,300 | -0.76(-2.11%) |
May 17, 2021 | 35.43 | 36.14 | 35.37 | 35.85 | 1,085,777 | +0.25(+0.70%) |
May 14, 2021 | 35.78 | 36.41 | 35.24 | 35.60 | 870,619 | +0.14(+0.39%) |
May 13, 2021 | 34.67 | 35.94 | 34.57 | 35.46 | 884,954 | +1.11(+3.22%) |
May 12, 2021 | 38.77 | 38.77 | 34.01 | 34.35 | 823,153 | -5.06(-12.84%) |
May 11, 2021 | 39.04 | 39.89 | 38.85 | 39.42 | 542,024 | -0.38(-0.95%) |
May 10, 2021 | 40.69 | 41.26 | 39.49 | 39.80 | 741,489 | -0.89(-2.20%) |
May 07, 2021 | 40.08 | 40.97 | 40.08 | 40.69 | 580,531 | +0.76(+1.89%) |
May 06, 2021 | 40.84 | 41.20 | 39.28 | 39.93 | 733,015 | -0.39(-0.96%) |
May 05, 2021 | 40.21 | 40.82 | 39.44 | 40.32 | 414,701 | +0.94(+2.39%) |
May 04, 2021 | 39.20 | 39.61 | 38.77 | 39.38 | 743,545 | -0.10(-0.26%) |
May 03, 2021 | 38.98 | 39.62 | 38.74 | 39.48 | 632,769 | +1.01(+2.61%) |
Apr 30, 2021 | 38.75 | 39.32 | 38.20 | 38.48 | 507,443 | -0.62(-1.58%) |
Apr 29, 2021 | 38.90 | 39.24 | 38.63 | 39.09 | 412,533 | +0.54(+1.41%) |
Apr 28, 2021 | 38.22 | 38.74 | 38.20 | 38.55 | 335,476 | +0.17(+0.43%) |
Apr 27, 2021 | 37.91 | 38.74 | 37.76 | 38.38 | 262,709 | +0.86(+2.29%) |
Apr 26, 2021 | 38.26 | 38.74 | 37.27 | 37.53 | 420,096 | -0.87(-2.26%) |
Apr 23, 2021 | 37.81 | 38.58 | 37.37 | 38.39 | 431,977 | +0.82(+2.18%) |
Apr 22, 2021 | 37.32 | 37.84 | 36.97 | 37.57 | 656,736 | +0.72(+1.95%) |
Apr 21, 2021 | 35.77 | 36.90 | 35.56 | 36.85 | 329,403 | +1.03(+2.88%) |
Apr 20, 2021 | 35.71 | 36.03 | 35.06 | 35.82 | 510,676 | -0.59(-1.62%) |
Apr 19, 2021 | 36.41 | 36.80 | 36.11 | 36.41 | 611,959 | -0.02(-0.05%) |
Apr 16, 2021 | 36.07 | 37.04 | 36.03 | 36.43 | 511,021 | +0.88(+2.46%) |
Apr 15, 2021 | 36.21 | 36.21 | 35.29 | 35.55 | 375,663 | -0.25(-0.70%) |
Apr 14, 2021 | 35.09 | 36.37 | 35.09 | 35.80 | 683,206 | +0.56(+1.60%) |
Apr 13, 2021 | 35.54 | 35.54 | 34.63 | 35.24 | 510,040 | -0.42(-1.19%) |
Apr 12, 2021 | 35.39 | 35.77 | 35.01 | 35.66 | 262,778 | +0.25(+0.70%) |
Apr 09, 2021 | 35.25 | 35.55 | 34.89 | 35.42 | 347,295 | +0.28(+0.79%) |
Apr 08, 2021 | 35.39 | 35.39 | 34.64 | 35.14 | 321,536 | -0.09(-0.26%) |
Apr 07, 2021 | 35.51 | 35.96 | 35.00 | 35.23 | 271,880 | -0.40(-1.11%) |
Apr 06, 2021 | 35.39 | 36.25 | 35.39 | 35.63 | 298,718 | +0.32(+0.91%) |
Apr 05, 2021 | 35.29 | 35.55 | 34.45 | 35.30 | 451,647 | +0.29(+0.82%) |
Apr 01, 2021 | 35.48 | 35.69 | 34.82 | 35.02 | 303,381 | -0.32(-0.91%) |
Mar 31, 2021 | 35.70 | 36.21 | 35.02 | 35.34 | 735,201 | -0.40(-1.11%) |
Mar 30, 2021 | 34.65 | 35.91 | 34.62 | 35.74 | 448,784 | +1.02(+2.94%) |
Mar 29, 2021 | 36.38 | 37.20 | 34.70 | 34.72 | 465,347 | -1.75(-4.79%) |
Mar 26, 2021 | 35.25 | 36.50 | 34.78 | 36.46 | 420,917 | +1.59(+4.56%) |
Mar 25, 2021 | 32.92 | 35.19 | 32.66 | 34.87 | 684,726 | +1.25(+3.72%) |
Mar 24, 2021 | 35.63 | 36.15 | 33.59 | 33.62 | 716,431 | -1.44(-4.09%) |
Mar 23, 2021 | 36.30 | 36.94 | 34.55 | 35.06 | 646,444 | -1.84(-4.99%) |
Mar 22, 2021 | 37.13 | 37.40 | 36.62 | 36.90 | 332,826 | -0.20(-0.55%) |
Mar 19, 2021 | 37.51 | 37.51 | 36.61 | 37.10 | 1,195,678 | -0.14(-0.37%) |
Mar 18, 2021 | 37.79 | 38.18 | 37.09 | 37.24 | 389,594 | -0.66(-1.75%) |
Mar 17, 2021 | 37.84 | 38.07 | 37.00 | 37.90 | 369,133 | +0.34(+0.91%) |
Mar 16, 2021 | 37.81 | 37.81 | 36.55 | 37.56 | 472,218 | -0.54(-1.42%) |
Mar 15, 2021 | 36.80 | 38.45 | 36.79 | 38.10 | 466,810 | +0.94(+2.52%) |
Mar 12, 2021 | 36.43 | 37.56 | 36.43 | 37.16 | 613,221 | +0.63(+1.74%) |
Mar 11, 2021 | 35.51 | 36.72 | 35.24 | 36.53 | 597,816 | +1.11(+3.14%) |
Mar 10, 2021 | 34.38 | 35.52 | 34.31 | 35.42 | 622,641 | +1.36(+4.00%) |
Mar 09, 2021 | 33.92 | 34.85 | 33.12 | 34.05 | 542,711 | +0.53(+1.59%) |
Mar 08, 2021 | 33.02 | 34.40 | 32.77 | 33.52 | 834,470 | +0.79(+2.42%) |
Mar 05, 2021 | 32.56 | 32.74 | 31.24 | 32.73 | 867,706 | +0.64(+2.01%) |
Mar 04, 2021 | 32.13 | 33.12 | 31.90 | 32.09 | 608,169 | -0.31(-0.97%) |
Mar 03, 2021 | 31.90 | 33.16 | 31.59 | 32.40 | 385,202 | +0.68(+2.15%) |
Mar 02, 2021 | 32.50 | 32.60 | 31.64 | 31.72 | 438,863 | -0.76(-2.35%) |