Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 36.28 | 36.42 | 35.72 | 36.39 | 212,456 | +0.07(+0.19%) |
May 27, 2021 | 36.17 | 36.50 | 35.97 | 36.32 | 362,787 | +0.64(+1.78%) |
May 26, 2021 | 35.14 | 35.76 | 34.86 | 35.68 | 246,070 | +0.63(+1.79%) |
May 25, 2021 | 36.36 | 36.63 | 35.02 | 35.05 | 347,596 | -1.17(-3.22%) |
May 24, 2021 | 36.65 | 36.79 | 36.10 | 36.22 | 290,101 | -0.38(-1.04%) |
May 21, 2021 | 36.55 | 36.90 | 36.34 | 36.60 | 287,031 | +0.52(+1.44%) |
May 20, 2021 | 36.07 | 36.35 | 35.60 | 36.08 | 298,233 | -0.14(-0.39%) |
May 19, 2021 | 35.99 | 36.22 | 35.34 | 36.22 | 295,591 | -0.20(-0.56%) |
May 18, 2021 | 37.28 | 37.54 | 36.40 | 36.42 | 624,581 | -0.95(-2.55%) |
May 17, 2021 | 37.24 | 37.40 | 36.75 | 37.38 | 406,901 | +0.02(+0.05%) |
May 14, 2021 | 37.10 | 37.44 | 36.74 | 37.36 | 505,325 | +0.55(+1.49%) |
May 13, 2021 | 35.05 | 37.01 | 35.05 | 36.81 | 625,847 | +1.68(+4.78%) |
May 12, 2021 | 36.40 | 36.76 | 35.00 | 35.13 | 574,904 | -0.95(-2.64%) |
May 11, 2021 | 35.67 | 36.33 | 35.61 | 36.09 | 683,321 | +0.22(+0.62%) |
May 10, 2021 | 36.48 | 36.82 | 35.87 | 35.87 | 415,832 | -0.35(-0.98%) |
May 07, 2021 | 35.31 | 36.40 | 35.19 | 36.22 | 553,446 | +0.34(+0.94%) |
May 06, 2021 | 35.90 | 35.97 | 35.18 | 35.88 | 553,984 | +0.15(+0.42%) |
May 05, 2021 | 35.82 | 35.95 | 35.30 | 35.73 | 436,634 | +0.12(+0.35%) |
May 04, 2021 | 35.33 | 35.99 | 35.22 | 35.61 | 922,129 | +0.18(+0.50%) |
May 03, 2021 | 35.07 | 35.61 | 34.91 | 35.43 | 461,516 | +0.74(+2.14%) |
Apr 30, 2021 | 34.67 | 35.20 | 34.57 | 34.69 | 1,328,629 | -0.32(-0.91%) |
Apr 29, 2021 | 35.98 | 35.98 | 34.83 | 35.01 | 357,508 | +0.49(+1.41%) |
Apr 28, 2021 | 34.82 | 35.13 | 34.37 | 34.52 | 317,071 | -0.31(-0.89%) |
Apr 27, 2021 | 34.55 | 34.88 | 34.34 | 34.83 | 323,082 | +0.28(+0.82%) |
Apr 26, 2021 | 35.34 | 35.87 | 34.48 | 34.55 | 522,619 | -0.49(-1.41%) |
Apr 23, 2021 | 33.69 | 35.30 | 33.69 | 35.04 | 502,608 | +1.40(+4.15%) |
Apr 22, 2021 | 34.15 | 34.44 | 33.61 | 33.65 | 325,135 | -0.57(-1.65%) |
Apr 21, 2021 | 33.20 | 34.27 | 33.19 | 34.21 | 531,397 | +0.95(+2.84%) |
Apr 20, 2021 | 34.04 | 34.36 | 33.19 | 33.27 | 450,529 | -1.08(-3.14%) |
Apr 19, 2021 | 34.66 | 34.98 | 34.04 | 34.35 | 431,307 | -0.43(-1.24%) |
Apr 16, 2021 | 34.89 | 35.11 | 34.36 | 34.78 | 378,767 | +0.36(+1.05%) |
Apr 15, 2021 | 34.37 | 34.45 | 33.59 | 34.42 | 307,055 | -0.02(-0.05%) |
Apr 14, 2021 | 33.82 | 34.76 | 33.82 | 34.43 | 263,022 | +0.69(+2.04%) |
Apr 13, 2021 | 34.62 | 34.62 | 33.62 | 33.75 | 328,787 | -0.87(-2.53%) |
Apr 12, 2021 | 34.73 | 34.93 | 34.42 | 34.62 | 495,594 | +0.19(+0.54%) |
Apr 09, 2021 | 34.02 | 34.57 | 34.02 | 34.43 | 360,429 | +0.54(+1.59%) |
Apr 08, 2021 | 33.75 | 33.98 | 33.13 | 33.90 | 384,582 | -0.14(-0.42%) |
Apr 07, 2021 | 34.23 | 34.60 | 33.79 | 34.04 | 278,582 | -0.07(-0.21%) |
Apr 06, 2021 | 34.30 | 34.98 | 33.83 | 34.11 | 326,212 | -0.07(-0.21%) |
Apr 05, 2021 | 34.93 | 34.93 | 33.96 | 34.18 | 412,078 | -0.18(-0.51%) |
Apr 01, 2021 | 34.14 | 34.39 | 33.83 | 34.36 | 474,421 | +0.27(+0.80%) |
Mar 31, 2021 | 34.51 | 34.91 | 33.92 | 34.08 | 469,301 | -0.36(-1.05%) |
Mar 30, 2021 | 34.25 | 34.71 | 34.14 | 34.44 | 353,457 | +0.63(+1.85%) |
Mar 29, 2021 | 34.43 | 35.02 | 33.64 | 33.82 | 462,677 | -1.24(-3.53%) |
Mar 26, 2021 | 34.66 | 35.19 | 34.29 | 35.05 | 448,159 | +0.88(+2.59%) |
Mar 25, 2021 | 33.20 | 34.38 | 33.05 | 34.17 | 401,270 | +0.83(+2.49%) |
Mar 24, 2021 | 33.55 | 34.58 | 33.30 | 33.34 | 635,118 | +0.27(+0.83%) |
Mar 23, 2021 | 33.92 | 34.15 | 32.92 | 33.07 | 487,124 | -1.01(-2.96%) |
Mar 22, 2021 | 34.87 | 34.87 | 33.74 | 34.07 | 346,640 | -1.17(-3.33%) |
Mar 19, 2021 | 34.91 | 35.65 | 34.15 | 35.25 | 2,351,279 | +0.02(+0.05%) |
Mar 18, 2021 | 35.72 | 36.76 | 35.12 | 35.23 | 600,159 | +0.03(+0.08%) |
Mar 17, 2021 | 34.32 | 35.49 | 34.32 | 35.20 | 652,532 | -0.24(-0.67%) |
Mar 16, 2021 | 35.26 | 35.49 | 34.62 | 35.44 | 345,647 | -0.04(-0.12%) |
Mar 15, 2021 | 35.78 | 35.84 | 35.11 | 35.49 | 586,948 | -0.50(-1.40%) |
Mar 12, 2021 | 36.20 | 36.60 | 35.79 | 35.99 | 718,028 | +0.56(+1.57%) |
Mar 11, 2021 | 34.86 | 35.80 | 34.49 | 35.43 | 501,286 | +0.15(+0.43%) |
Mar 10, 2021 | 34.15 | 35.37 | 33.28 | 35.28 | 610,321 | +0.81(+2.36%) |
Mar 09, 2021 | 34.95 | 35.34 | 33.48 | 34.47 | 537,610 | -1.06(-2.98%) |
Mar 08, 2021 | 35.28 | 35.89 | 34.63 | 35.53 | 758,055 | +0.57(+1.63%) |
Mar 05, 2021 | 34.53 | 35.03 | 33.85 | 34.96 | 723,178 | +1.14(+3.37%) |
Mar 04, 2021 | 34.21 | 34.95 | 33.37 | 33.82 | 639,561 | -0.33(-0.97%) |
Mar 03, 2021 | 33.77 | 34.94 | 33.67 | 34.15 | 531,502 | +0.77(+2.31%) |
Mar 02, 2021 | 33.37 | 33.81 | 33.12 | 33.38 | 515,230 | +0.04(+0.10%) |