Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 35.55 | 35.55 | 35.40 | 35.40 | 293 | +0.10(+0.27%) |
May 27, 2021 | 35.28 | 35.37 | 35.28 | 35.30 | 1,605 | +0.11(+0.30%) |
May 26, 2021 | 35.21 | 35.21 | 35.20 | 35.20 | 472 | +0.05(+0.13%) |
May 25, 2021 | 35.22 | 35.26 | 35.15 | 35.15 | 227 | -0.10(-0.28%) |
May 24, 2021 | 35.22 | 35.26 | 35.21 | 35.25 | 1,271 | +0.35(+1.00%) |
May 21, 2021 | 34.95 | 34.95 | 34.90 | 34.90 | 633 | -0.14(-0.41%) |
May 20, 2021 | 35.00 | 35.05 | 35.00 | 35.05 | 117 | +0.59(+1.70%) |
May 19, 2021 | 34.27 | 34.46 | 33.80 | 34.46 | 606 | +0.10(+0.28%) |
May 18, 2021 | 34.79 | 34.79 | 34.36 | 34.36 | 1,300 | -0.23(-0.65%) |
May 17, 2021 | 34.63 | 34.63 | 34.59 | 34.59 | 269 | -0.22(-0.62%) |
May 14, 2021 | 34.57 | 34.81 | 34.57 | 34.81 | 455 | +0.74(+2.18%) |
May 13, 2021 | 33.03 | 34.06 | 33.03 | 34.06 | 395 | +0.49(+1.45%) |
May 12, 2021 | 34.02 | 34.02 | 33.58 | 33.58 | 256 | -1.04(-3.02%) |
May 11, 2021 | 34.27 | 34.71 | 34.24 | 34.62 | 2,114 | -0.28(-0.80%) |
May 10, 2021 | 35.35 | 35.35 | 34.90 | 34.90 | 659 | -0.68(-1.92%) |
May 07, 2021 | 35.52 | 35.58 | 35.52 | 35.58 | 228 | +0.39(+1.10%) |
May 06, 2021 | 34.75 | 35.19 | 34.75 | 35.19 | 130 | +0.23(+0.67%) |
May 05, 2021 | 34.96 | 35.11 | 34.96 | 34.96 | 109 | +0.13(+0.38%) |
May 04, 2021 | 34.50 | 34.83 | 34.50 | 34.83 | 2,389 | -0.37(-1.06%) |
May 03, 2021 | 34.86 | 35.20 | 34.86 | 35.20 | 289 | +0.03(+0.08%) |
Apr 30, 2021 | 35.61 | 35.61 | 35.18 | 35.18 | 1,031 | -0.56(-1.57%) |
Apr 29, 2021 | 35.74 | 35.74 | 35.74 | 35.74 | 212 | -0.27(-0.75%) |
Apr 28, 2021 | 36.01 | 36.01 | 36.01 | 36.01 | 324 | -0.16(-0.46%) |
Apr 27, 2021 | 36.31 | 36.31 | 36.17 | 36.17 | 277 | -0.14(-0.39%) |
Apr 26, 2021 | 36.03 | 36.36 | 36.03 | 36.31 | 2,096 | +0.32(+0.88%) |
Apr 23, 2021 | 35.73 | 36.00 | 35.73 | 36.00 | 206 | +0.53(+1.50%) |
Apr 22, 2021 | 35.67 | 35.67 | 35.45 | 35.46 | 388 | -0.31(-0.87%) |
Apr 21, 2021 | 35.78 | 35.78 | 35.78 | 35.78 | 346 | +0.46(+1.31%) |
Apr 20, 2021 | 35.19 | 35.34 | 35.19 | 35.31 | 737 | -0.37(-1.03%) |
Apr 19, 2021 | 36.10 | 36.10 | 35.68 | 35.68 | 1,380 | -0.42(-1.15%) |
Apr 16, 2021 | 36.26 | 36.26 | 36.08 | 36.10 | 1,649 | +0.10(+0.29%) |
Apr 15, 2021 | 35.95 | 35.99 | 35.95 | 35.99 | 304 | +0.60(+1.68%) |
Apr 14, 2021 | 35.64 | 35.64 | 35.40 | 35.40 | 1,120 | -0.20(-0.55%) |
Apr 13, 2021 | 35.60 | 35.60 | 35.60 | 35.60 | 230 | +0.07(+0.20%) |
Apr 12, 2021 | 35.52 | 35.56 | 35.50 | 35.52 | 1,068 | -0.23(-0.63%) |
Apr 09, 2021 | 35.53 | 35.75 | 35.53 | 35.75 | 103 | +0.23(+0.65%) |
Apr 08, 2021 | 35.53 | 35.56 | 35.52 | 35.52 | 373 | +0.19(+0.53%) |
Apr 07, 2021 | 35.47 | 35.47 | 35.33 | 35.33 | 351 | -0.14(-0.40%) |
Apr 06, 2021 | 35.70 | 35.71 | 35.48 | 35.48 | 555 | -0.29(-0.81%) |
Apr 05, 2021 | 35.76 | 35.77 | 35.70 | 35.77 | 1,145 | +0.53(+1.51%) |
Apr 01, 2021 | 35.03 | 35.24 | 35.03 | 35.24 | 3,918 | +0.68(+1.97%) |
Mar 31, 2021 | 34.53 | 34.55 | 34.53 | 34.55 | 290 | +0.55(+1.61%) |
Mar 30, 2021 | 34.01 | 34.01 | 34.01 | 34.01 | 96 | -0.11(-0.32%) |
Mar 29, 2021 | 34.16 | 34.16 | 34.09 | 34.12 | 2,318 | -0.33(-0.95%) |
Mar 26, 2021 | 34.44 | 34.44 | 34.44 | 34.44 | 103 | +1.12(+3.36%) |
Mar 25, 2021 | 32.89 | 33.32 | 32.84 | 33.32 | 1,235 | +0.20(+0.60%) |
Mar 24, 2021 | 33.17 | 33.17 | 33.12 | 33.12 | 481 | -0.32(-0.95%) |
Mar 23, 2021 | 33.44 | 33.95 | 33.44 | 33.44 | 412 | -0.71(-2.08%) |
Mar 22, 2021 | 35.40 | 35.40 | 33.95 | 34.15 | 870 | +0.45(+1.35%) |
Mar 19, 2021 | 33.69 | 33.69 | 33.69 | 33.69 | 103 | +0.43(+1.30%) |
Mar 18, 2021 | 33.78 | 33.78 | 33.26 | 33.26 | 383 | -0.66(-1.96%) |
Mar 17, 2021 | 33.65 | 33.93 | 33.57 | 33.93 | 1,089 | -0.03(-0.07%) |
Mar 16, 2021 | 34.16 | 34.16 | 33.94 | 33.95 | 2,092 | +0.07(+0.21%) |
Mar 15, 2021 | 33.53 | 33.88 | 33.52 | 33.88 | 1,799 | +0.55(+1.66%) |
Mar 12, 2021 | 33.09 | 33.33 | 33.09 | 33.33 | 206 | -0.06(-0.19%) |
Mar 11, 2021 | 33.48 | 33.48 | 33.39 | 33.39 | 128 | +0.70(+2.15%) |
Mar 10, 2021 | 32.87 | 33.02 | 32.61 | 32.69 | 2,098 | -0.03(-0.09%) |
Mar 09, 2021 | 32.63 | 32.72 | 32.63 | 32.72 | 612 | +0.87(+2.72%) |
Mar 08, 2021 | 32.47 | 32.47 | 31.85 | 31.85 | 2,960 | -0.43(-1.34%) |
Mar 05, 2021 | 32.17 | 32.28 | 31.67 | 32.28 | 928 | +0.61(+1.93%) |
Mar 04, 2021 | 31.63 | 32.64 | 31.57 | 31.67 | 622 | -1.02(-3.12%) |
Mar 03, 2021 | 33.48 | 33.48 | 32.69 | 32.69 | 1,212 | -0.69(-2.07%) |
Mar 02, 2021 | 33.67 | 33.67 | 33.39 | 33.39 | 945 | -0.61(-1.80%) |