Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 35.55 | 35.55 | 35.39 | 35.46 | 13,536 | -0.26(-0.73%) |
May 27, 2021 | 35.42 | 35.80 | 35.42 | 35.72 | 41,013 | +0.46(+1.30%) |
May 26, 2021 | 34.97 | 35.27 | 34.91 | 35.26 | 23,684 | +0.08(+0.23%) |
May 25, 2021 | 35.31 | 35.43 | 35.01 | 35.18 | 31,804 | +0.05(+0.16%) |
May 24, 2021 | 34.88 | 35.25 | 34.70 | 35.12 | 35,861 | +0.37(+1.05%) |
May 21, 2021 | 34.85 | 34.85 | 34.55 | 34.76 | 21,935 | -0.13(-0.37%) |
May 20, 2021 | 34.29 | 34.99 | 34.24 | 34.89 | 23,042 | +0.79(+2.30%) |
May 19, 2021 | 34.00 | 34.23 | 33.77 | 34.10 | 25,400 | -0.44(-1.26%) |
May 18, 2021 | 34.36 | 34.65 | 34.23 | 34.54 | 30,475 | +0.16(+0.45%) |
May 17, 2021 | 34.15 | 34.45 | 34.10 | 34.38 | 25,068 | +0.32(+0.95%) |
May 14, 2021 | 33.84 | 34.06 | 33.73 | 34.06 | 29,225 | +0.89(+2.68%) |
May 13, 2021 | 32.99 | 33.20 | 32.84 | 33.17 | 40,265 | -0.81(-2.38%) |
May 12, 2021 | 34.01 | 34.09 | 33.74 | 33.98 | 25,215 | -0.09(-0.26%) |
May 11, 2021 | 34.08 | 34.44 | 33.69 | 34.07 | 28,044 | -0.19(-0.55%) |
May 10, 2021 | 34.69 | 34.69 | 34.26 | 34.26 | 33,031 | +0.19(+0.57%) |
May 07, 2021 | 33.84 | 34.12 | 33.78 | 34.07 | 31,524 | +0.44(+1.30%) |
May 06, 2021 | 33.60 | 33.69 | 33.37 | 33.63 | 38,591 | +0.41(+1.22%) |
May 05, 2021 | 33.14 | 33.33 | 33.00 | 33.23 | 70,143 | +0.30(+0.90%) |
May 04, 2021 | 33.24 | 33.33 | 32.72 | 32.93 | 60,037 | -0.99(-2.93%) |
May 03, 2021 | 33.78 | 33.98 | 33.77 | 33.92 | 32,234 | +0.58(+1.75%) |
Apr 30, 2021 | 33.83 | 33.86 | 33.29 | 33.34 | 35,600 | -0.67(-1.96%) |
Apr 29, 2021 | 34.23 | 34.23 | 33.61 | 34.01 | 76,585 | -0.65(-1.88%) |
Apr 28, 2021 | 34.83 | 34.83 | 34.59 | 34.66 | 53,723 | -0.10(-0.29%) |
Apr 27, 2021 | 34.69 | 34.79 | 34.60 | 34.76 | 37,772 | -0.15(-0.43%) |
Apr 26, 2021 | 34.85 | 34.95 | 34.72 | 34.91 | 43,309 | +0.10(+0.29%) |
Apr 23, 2021 | 34.49 | 34.92 | 34.42 | 34.81 | 55,900 | +0.55(+1.61%) |
Apr 22, 2021 | 34.63 | 34.65 | 34.16 | 34.26 | 41,006 | -0.06(-0.17%) |
Apr 21, 2021 | 33.69 | 34.39 | 33.58 | 34.32 | 36,905 | -0.42(-1.21%) |
Apr 20, 2021 | 35.08 | 35.08 | 34.39 | 34.74 | 50,637 | -0.66(-1.86%) |
Apr 19, 2021 | 35.48 | 36.99 | 35.11 | 35.40 | 66,250 | +0.00(+0.00%) |
Apr 16, 2021 | 35.28 | 35.48 | 35.18 | 35.40 | 46,100 | +0.45(+1.30%) |
Apr 15, 2021 | 35.03 | 35.03 | 34.83 | 34.95 | 24,062 | +0.23(+0.65%) |
Apr 14, 2021 | 34.82 | 34.96 | 34.65 | 34.72 | 44,506 | -0.53(-1.50%) |
Apr 13, 2021 | 35.35 | 35.42 | 35.07 | 35.25 | 51,109 | -0.08(-0.23%) |
Apr 12, 2021 | 35.34 | 35.41 | 35.24 | 35.33 | 43,963 | +0.28(+0.80%) |
Apr 09, 2021 | 34.83 | 35.08 | 34.77 | 35.05 | 68,700 | -0.01(-0.03%) |
Apr 08, 2021 | 34.87 | 35.11 | 34.60 | 35.06 | 41,611 | -0.31(-0.88%) |
Apr 07, 2021 | 35.29 | 35.46 | 35.19 | 35.37 | 46,706 | -0.07(-0.20%) |
Apr 06, 2021 | 35.54 | 35.55 | 35.28 | 35.44 | 108,432 | -0.47(-1.30%) |
Apr 05, 2021 | 35.00 | 36.00 | 34.84 | 35.91 | 115,596 | +0.92(+2.63%) |
Apr 01, 2021 | 34.78 | 35.00 | 34.68 | 34.99 | 49,900 | +0.39(+1.11%) |
Mar 31, 2021 | 34.60 | 34.77 | 34.34 | 34.60 | 38,117 | -0.04(-0.10%) |
Mar 30, 2021 | 34.20 | 35.00 | 34.15 | 34.64 | 78,621 | +0.94(+2.79%) |
Mar 29, 2021 | 33.45 | 33.82 | 33.45 | 33.70 | 70,035 | +0.58(+1.75%) |
Mar 26, 2021 | 33.08 | 33.16 | 32.89 | 33.12 | 31,400 | +0.15(+0.45%) |
Mar 25, 2021 | 32.42 | 33.02 | 32.26 | 32.97 | 43,450 | +0.45(+1.38%) |
Mar 24, 2021 | 32.59 | 32.83 | 32.39 | 32.52 | 34,344 | -0.37(-1.11%) |
Mar 23, 2021 | 33.60 | 33.60 | 32.87 | 32.89 | 41,436 | -0.79(-2.36%) |
Mar 22, 2021 | 33.65 | 33.84 | 33.52 | 33.68 | 80,802 | +0.81(+2.46%) |
Mar 19, 2021 | 33.25 | 33.25 | 32.62 | 32.87 | 82,700 | -0.93(-2.75%) |
Mar 18, 2021 | 35.00 | 35.01 | 33.75 | 33.80 | 210,010 | -0.55(-1.62%) |
Mar 17, 2021 | 33.60 | 34.45 | 33.42 | 34.35 | 169,793 | +2.40(+7.53%) |
Mar 16, 2021 | 32.08 | 32.13 | 31.87 | 31.95 | 151,351 | +0.81(+2.62%) |
Mar 15, 2021 | 31.25 | 31.27 | 30.92 | 31.14 | 62,102 | -0.04(-0.14%) |
Mar 12, 2021 | 30.81 | 31.18 | 30.62 | 31.18 | 48,700 | -0.11(-0.35%) |
Mar 11, 2021 | 31.52 | 31.67 | 31.10 | 31.29 | 76,881 | -1.09(-3.35%) |
Mar 10, 2021 | 32.02 | 32.43 | 31.95 | 32.38 | 53,119 | +0.75(+2.36%) |
Mar 09, 2021 | 31.42 | 31.69 | 31.35 | 31.63 | 118,039 | +0.05(+0.17%) |
Mar 08, 2021 | 30.92 | 31.62 | 30.80 | 31.57 | 87,794 | +1.20(+3.95%) |
Mar 05, 2021 | 30.49 | 30.57 | 30.04 | 30.38 | 40,500 | +0.09(+0.28%) |
Mar 04, 2021 | 30.56 | 30.74 | 30.08 | 30.29 | 37,125 | -0.22(-0.72%) |
Mar 03, 2021 | 30.04 | 30.69 | 30.04 | 30.51 | 58,197 | +1.21(+4.13%) |
Mar 02, 2021 | 29.38 | 29.64 | 29.07 | 29.30 | 42,197 | +0.31(+1.07%) |