Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 35.77 | 35.77 | 34.82 | 35.00 | 8,840 | +0.27(+0.78%) |
May 27, 2021 | 34.73 | 34.80 | 34.73 | 34.73 | 51,898 | +0.63(+1.85%) |
May 26, 2021 | 34.34 | 34.34 | 33.85 | 34.10 | 25,561 | -0.17(-0.51%) |
May 25, 2021 | 34.48 | 34.48 | 34.19 | 34.27 | 18,889 | -0.30(-0.85%) |
May 24, 2021 | 34.11 | 34.57 | 34.11 | 34.57 | 4,387 | +0.61(+1.80%) |
May 21, 2021 | 34.45 | 34.45 | 33.95 | 33.96 | 21,821 | -0.58(-1.68%) |
May 20, 2021 | 34.34 | 34.68 | 34.34 | 34.54 | 4,382 | +0.70(+2.07%) |
May 19, 2021 | 33.44 | 33.97 | 33.44 | 33.84 | 3,914 | -0.46(-1.34%) |
May 18, 2021 | 34.62 | 34.63 | 34.29 | 34.30 | 30,661 | +0.16(+0.47%) |
May 17, 2021 | 34.00 | 34.14 | 33.83 | 34.14 | 9,023 | -0.91(-2.60%) |
May 14, 2021 | 34.42 | 35.05 | 34.27 | 35.05 | 27,270 | +0.27(+0.78%) |
May 13, 2021 | 34.53 | 34.99 | 34.53 | 34.78 | 10,470 | -0.27(-0.77%) |
May 12, 2021 | 34.95 | 35.05 | 34.47 | 35.05 | 6,150 | +0.08(+0.23%) |
May 11, 2021 | 34.79 | 35.11 | 34.79 | 34.97 | 6,386 | -0.38(-1.07%) |
May 10, 2021 | 36.23 | 36.23 | 35.35 | 35.35 | 7,608 | -0.05(-0.14%) |
May 07, 2021 | 35.19 | 35.69 | 35.19 | 35.40 | 16,264 | -0.29(-0.81%) |
May 06, 2021 | 35.23 | 35.69 | 35.00 | 35.69 | 6,368 | +0.85(+2.44%) |
May 05, 2021 | 34.65 | 34.84 | 34.57 | 34.84 | 10,760 | +1.72(+5.19%) |
May 04, 2021 | 33.41 | 33.64 | 33.12 | 33.12 | 17,004 | -0.71(-2.10%) |
May 03, 2021 | 33.53 | 33.84 | 33.53 | 33.83 | 10,109 | +1.06(+3.23%) |
Apr 30, 2021 | 33.09 | 33.16 | 32.72 | 32.77 | 7,600 | -0.66(-1.97%) |
Apr 29, 2021 | 33.08 | 33.43 | 32.99 | 33.43 | 3,519 | -0.28(-0.83%) |
Apr 28, 2021 | 34.06 | 34.06 | 33.51 | 33.71 | 5,839 | +0.02(+0.06%) |
Apr 27, 2021 | 33.33 | 33.77 | 33.30 | 33.69 | 11,402 | -0.31(-0.91%) |
Apr 26, 2021 | 33.80 | 34.10 | 33.80 | 34.00 | 11,008 | +0.67(+2.01%) |
Apr 23, 2021 | 32.80 | 33.42 | 32.79 | 33.33 | 9,500 | +0.70(+2.16%) |
Apr 22, 2021 | 33.66 | 33.66 | 32.55 | 32.62 | 11,558 | -1.10(-3.28%) |
Apr 21, 2021 | 33.52 | 33.73 | 33.06 | 33.73 | 16,241 | +0.66(+2.00%) |
Apr 20, 2021 | 33.54 | 33.54 | 32.75 | 33.07 | 5,906 | -0.47(-1.40%) |
Apr 19, 2021 | 34.18 | 34.61 | 33.43 | 33.54 | 32,161 | -1.64(-4.66%) |
Apr 16, 2021 | 35.00 | 35.18 | 34.66 | 35.18 | 10,400 | +1.00(+2.91%) |
Apr 15, 2021 | 34.34 | 34.59 | 34.00 | 34.18 | 19,268 | -0.41(-1.17%) |
Apr 14, 2021 | 34.71 | 34.71 | 34.35 | 34.59 | 14,411 | -1.39(-3.86%) |
Apr 13, 2021 | 34.29 | 35.98 | 34.20 | 35.98 | 28,322 | +2.23(+6.61%) |
Apr 12, 2021 | 34.33 | 34.33 | 33.67 | 33.75 | 8,386 | +0.30(+0.90%) |
Apr 09, 2021 | 33.10 | 33.45 | 33.10 | 33.45 | 7,100 | +0.18(+0.54%) |
Apr 08, 2021 | 33.53 | 34.00 | 33.08 | 33.27 | 9,825 | -1.00(-2.93%) |
Apr 07, 2021 | 34.25 | 34.56 | 34.00 | 34.27 | 68,649 | -0.26(-0.74%) |
Apr 06, 2021 | 34.74 | 34.74 | 34.39 | 34.53 | 38,419 | -0.32(-0.92%) |
Apr 05, 2021 | 34.40 | 34.85 | 34.00 | 34.85 | 12,242 | +0.87(+2.55%) |
Apr 01, 2021 | 33.95 | 34.49 | 33.64 | 33.98 | 20,800 | +0.28(+0.85%) |
Mar 31, 2021 | 34.49 | 34.49 | 33.70 | 33.70 | 20,670 | -0.55(-1.61%) |
Mar 30, 2021 | 33.80 | 34.51 | 33.78 | 34.25 | 103,415 | +0.86(+2.58%) |
Mar 29, 2021 | 33.36 | 33.53 | 33.08 | 33.39 | 264,667 | +0.03(+0.09%) |
Mar 26, 2021 | 33.10 | 33.68 | 33.09 | 33.36 | 432,100 | +1.10(+3.41%) |
Mar 25, 2021 | 31.30 | 32.26 | 31.30 | 32.26 | 6,104 | +0.38(+1.19%) |
Mar 24, 2021 | 31.82 | 32.10 | 31.75 | 31.88 | 4,617 | +0.23(+0.73%) |
Mar 23, 2021 | 31.80 | 31.99 | 31.65 | 31.65 | 10,014 | -0.67(-2.07%) |
Mar 22, 2021 | 33.62 | 33.62 | 32.10 | 32.32 | 6,233 | -0.70(-2.12%) |
Mar 19, 2021 | 32.83 | 33.20 | 32.83 | 33.02 | 12,200 | -1.77(-5.09%) |
Mar 18, 2021 | 34.90 | 34.99 | 34.70 | 34.79 | 13,744 | +0.08(+0.23%) |
Mar 17, 2021 | 34.24 | 34.74 | 34.06 | 34.71 | 6,896 | +0.89(+2.63%) |
Mar 16, 2021 | 34.00 | 34.30 | 33.74 | 33.82 | 44,276 | -0.34(-1.00%) |
Mar 15, 2021 | 34.67 | 35.08 | 34.08 | 34.16 | 8,044 | -1.42(-3.99%) |
Mar 12, 2021 | 35.32 | 35.58 | 35.19 | 35.58 | 15,600 | -0.50(-1.39%) |
Mar 11, 2021 | 36.25 | 36.25 | 35.99 | 36.08 | 3,572 | +0.49(+1.39%) |
Mar 10, 2021 | 35.46 | 35.61 | 35.23 | 35.59 | 4,529 | +0.08(+0.21%) |
Mar 09, 2021 | 35.50 | 35.70 | 35.44 | 35.51 | 18,059 | -0.52(-1.44%) |
Mar 08, 2021 | 36.19 | 36.29 | 36.03 | 36.03 | 4,896 | -0.56(-1.53%) |
Mar 05, 2021 | 36.74 | 36.88 | 36.50 | 36.59 | 13,600 | +0.04(+0.11%) |
Mar 04, 2021 | 36.45 | 37.13 | 36.16 | 36.55 | 13,386 | -0.93(-2.48%) |
Mar 03, 2021 | 37.50 | 38.05 | 37.42 | 37.48 | 7,937 | -0.32(-0.85%) |
Mar 02, 2021 | 37.43 | 37.91 | 37.40 | 37.80 | 13,239 | +0.80(+2.18%) |