Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 35.28 | 35.78 | 34.87 | 35.72 | 223,866 | +0.50(+1.42%) |
May 27, 2021 | 35.33 | 35.68 | 35.02 | 35.22 | 211,767 | +0.07(+0.20%) |
May 26, 2021 | 34.75 | 35.24 | 34.55 | 35.15 | 243,396 | +0.49(+1.42%) |
May 25, 2021 | 34.94 | 35.19 | 34.62 | 34.66 | 340,882 | -0.27(-0.77%) |
May 24, 2021 | 35.24 | 35.35 | 34.82 | 34.93 | 293,202 | -0.12(-0.33%) |
May 21, 2021 | 34.76 | 35.21 | 34.62 | 35.04 | 270,930 | +0.52(+1.51%) |
May 20, 2021 | 34.32 | 34.52 | 33.89 | 34.52 | 257,834 | +0.23(+0.68%) |
May 19, 2021 | 34.15 | 34.39 | 33.56 | 34.29 | 304,725 | -0.10(-0.29%) |
May 18, 2021 | 35.05 | 35.05 | 34.36 | 34.39 | 138,570 | -0.87(-2.47%) |
May 17, 2021 | 35.50 | 35.80 | 35.11 | 35.26 | 107,090 | -0.29(-0.81%) |
May 14, 2021 | 35.76 | 35.83 | 35.38 | 35.54 | 151,016 | -0.11(-0.30%) |
May 13, 2021 | 34.29 | 35.83 | 34.29 | 35.65 | 207,868 | +1.26(+3.67%) |
May 12, 2021 | 35.06 | 35.15 | 34.30 | 34.39 | 143,562 | -0.63(-1.79%) |
May 11, 2021 | 35.48 | 35.69 | 34.93 | 35.02 | 182,797 | -0.83(-2.32%) |
May 10, 2021 | 36.15 | 36.74 | 35.81 | 35.85 | 277,159 | -0.09(-0.25%) |
May 07, 2021 | 35.85 | 36.27 | 35.75 | 35.94 | 143,568 | -0.22(-0.59%) |
May 06, 2021 | 35.61 | 36.15 | 34.90 | 36.15 | 257,639 | +0.75(+2.13%) |
May 05, 2021 | 35.79 | 37.00 | 34.46 | 35.40 | 234,097 | -1.19(-3.26%) |
May 04, 2021 | 36.61 | 36.94 | 36.16 | 36.59 | 220,700 | +0.02(+0.05%) |
May 03, 2021 | 36.23 | 36.84 | 36.06 | 36.57 | 337,642 | +0.65(+1.80%) |
Apr 30, 2021 | 36.02 | 36.23 | 35.71 | 35.93 | 182,924 | -0.29(-0.79%) |
Apr 29, 2021 | 35.91 | 36.41 | 35.79 | 36.22 | 133,204 | +0.50(+1.40%) |
Apr 28, 2021 | 36.28 | 36.32 | 35.71 | 35.71 | 105,636 | -0.38(-1.04%) |
Apr 27, 2021 | 36.01 | 36.45 | 35.68 | 36.09 | 265,941 | -0.07(-0.20%) |
Apr 26, 2021 | 36.40 | 36.81 | 35.97 | 36.16 | 192,881 | -0.09(-0.25%) |
Apr 23, 2021 | 36.48 | 36.68 | 36.25 | 36.25 | 203,460 | -0.11(-0.30%) |
Apr 22, 2021 | 37.26 | 37.59 | 36.34 | 36.36 | 207,385 | -0.97(-2.59%) |
Apr 21, 2021 | 36.97 | 37.50 | 36.88 | 37.33 | 283,822 | +0.46(+1.24%) |
Apr 20, 2021 | 37.52 | 37.52 | 36.74 | 36.87 | 200,714 | -0.67(-1.79%) |
Apr 19, 2021 | 37.89 | 37.89 | 37.35 | 37.54 | 206,034 | -0.30(-0.78%) |
Apr 16, 2021 | 38.09 | 38.10 | 37.67 | 37.84 | 259,822 | +0.00(+0.00%) |
Apr 15, 2021 | 38.16 | 38.38 | 37.24 | 37.84 | 160,138 | -0.23(-0.61%) |
Apr 14, 2021 | 37.63 | 38.31 | 37.43 | 38.07 | 456,726 | +0.47(+1.26%) |
Apr 13, 2021 | 37.54 | 38.00 | 37.40 | 37.60 | 305,593 | -0.16(-0.43%) |
Apr 12, 2021 | 37.65 | 37.90 | 37.49 | 37.76 | 342,156 | +0.24(+0.64%) |
Apr 09, 2021 | 37.60 | 37.63 | 36.83 | 37.52 | 315,179 | +0.03(+0.07%) |
Apr 08, 2021 | 37.78 | 37.95 | 37.33 | 37.49 | 599,145 | -0.54(-1.41%) |
Apr 07, 2021 | 38.88 | 39.06 | 38.02 | 38.03 | 321,409 | -0.88(-2.26%) |
Apr 06, 2021 | 39.16 | 39.54 | 38.90 | 38.90 | 184,865 | -0.26(-0.66%) |
Apr 05, 2021 | 38.94 | 39.39 | 38.78 | 39.16 | 174,214 | +0.53(+1.37%) |
Apr 01, 2021 | 38.57 | 38.66 | 38.15 | 38.64 | 142,411 | -0.08(-0.21%) |
Mar 31, 2021 | 38.83 | 39.11 | 38.42 | 38.72 | 290,144 | -0.17(-0.44%) |
Mar 30, 2021 | 38.82 | 39.29 | 38.58 | 38.89 | 151,305 | +0.28(+0.72%) |
Mar 29, 2021 | 39.13 | 39.75 | 38.55 | 38.61 | 240,962 | -0.67(-1.71%) |
Mar 26, 2021 | 38.78 | 39.29 | 38.56 | 39.28 | 188,393 | +0.89(+2.31%) |
Mar 25, 2021 | 37.95 | 38.80 | 37.52 | 38.39 | 261,344 | +0.56(+1.49%) |
Mar 24, 2021 | 37.96 | 38.80 | 37.79 | 37.83 | 311,994 | +0.18(+0.48%) |
Mar 23, 2021 | 37.46 | 38.21 | 37.38 | 37.65 | 290,542 | -0.18(-0.47%) |
Mar 22, 2021 | 38.80 | 38.80 | 37.76 | 37.83 | 364,016 | -1.12(-2.88%) |
Mar 19, 2021 | 39.21 | 39.97 | 38.47 | 38.95 | 851,230 | -0.38(-0.96%) |
Mar 18, 2021 | 39.16 | 39.83 | 38.48 | 39.33 | 205,922 | +0.39(+0.99%) |
Mar 17, 2021 | 38.92 | 39.19 | 38.08 | 38.94 | 212,095 | +0.20(+0.51%) |
Mar 16, 2021 | 38.81 | 38.92 | 37.95 | 38.74 | 201,779 | -0.12(-0.30%) |
Mar 15, 2021 | 39.06 | 39.06 | 38.12 | 38.86 | 206,173 | -0.27(-0.68%) |
Mar 12, 2021 | 38.58 | 39.18 | 38.33 | 39.13 | 207,949 | +0.87(+2.28%) |
Mar 11, 2021 | 38.42 | 38.66 | 38.15 | 38.25 | 280,620 | -0.39(-1.01%) |
Mar 10, 2021 | 37.84 | 39.01 | 37.62 | 38.65 | 396,018 | +0.82(+2.16%) |
Mar 09, 2021 | 38.80 | 38.85 | 37.83 | 37.83 | 248,085 | -1.16(-2.97%) |
Mar 08, 2021 | 38.61 | 39.24 | 38.52 | 38.98 | 491,054 | +0.81(+2.12%) |
Mar 05, 2021 | 37.36 | 38.47 | 36.37 | 38.17 | 366,440 | +1.36(+3.70%) |
Mar 04, 2021 | 35.71 | 37.04 | 35.71 | 36.81 | 398,042 | +1.14(+3.19%) |
Mar 03, 2021 | 34.96 | 36.44 | 34.96 | 35.67 | 396,141 | +0.80(+2.30%) |
Mar 02, 2021 | 34.88 | 35.19 | 34.40 | 34.87 | 304,760 | +0.03(+0.08%) |