Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 35.88 | 35.88 | 35.26 | 35.75 | 76,028 | -0.07(-0.18%) |
May 27, 2021 | 35.78 | 36.01 | 35.51 | 35.81 | 132,857 | +0.30(+0.85%) |
May 26, 2021 | 34.98 | 35.54 | 34.82 | 35.51 | 118,437 | +0.57(+1.64%) |
May 25, 2021 | 35.52 | 35.81 | 34.79 | 34.94 | 185,996 | -0.44(-1.25%) |
May 24, 2021 | 35.82 | 35.82 | 35.38 | 35.38 | 82,354 | -0.11(-0.32%) |
May 21, 2021 | 35.65 | 35.81 | 34.79 | 35.49 | 105,168 | +0.09(+0.27%) |
May 20, 2021 | 35.24 | 35.45 | 34.70 | 35.40 | 88,554 | +0.25(+0.72%) |
May 19, 2021 | 34.55 | 35.27 | 34.42 | 35.14 | 122,529 | -0.32(-0.90%) |
May 18, 2021 | 36.55 | 36.55 | 35.43 | 35.46 | 188,649 | -0.88(-2.43%) |
May 17, 2021 | 36.68 | 37.05 | 35.93 | 36.35 | 265,340 | -0.66(-1.78%) |
May 14, 2021 | 35.82 | 37.07 | 35.51 | 37.01 | 214,221 | +1.50(+4.21%) |
May 13, 2021 | 34.07 | 35.79 | 33.27 | 35.51 | 292,719 | +1.55(+4.57%) |
May 12, 2021 | 34.82 | 34.96 | 33.74 | 33.96 | 251,600 | -1.02(-2.90%) |
May 11, 2021 | 34.10 | 35.06 | 33.55 | 34.98 | 292,929 | +0.08(+0.24%) |
May 10, 2021 | 34.43 | 35.16 | 34.43 | 34.89 | 342,523 | +0.47(+1.37%) |
May 07, 2021 | 33.88 | 34.47 | 33.59 | 34.42 | 118,077 | +0.43(+1.27%) |
May 06, 2021 | 33.88 | 34.08 | 33.61 | 33.99 | 188,460 | +0.11(+0.33%) |
May 05, 2021 | 34.04 | 34.04 | 33.44 | 33.88 | 149,268 | +0.03(+0.08%) |
May 04, 2021 | 33.37 | 33.99 | 33.20 | 33.85 | 178,917 | +0.12(+0.36%) |
May 03, 2021 | 32.94 | 33.84 | 32.76 | 33.73 | 297,961 | +0.87(+2.65%) |
Apr 30, 2021 | 32.97 | 33.34 | 32.27 | 32.86 | 434,846 | -0.35(-1.04%) |
Apr 29, 2021 | 33.59 | 33.84 | 32.67 | 33.20 | 225,638 | +0.00(+0.00%) |
Apr 28, 2021 | 33.59 | 33.74 | 33.19 | 33.20 | 137,754 | -0.30(-0.89%) |
Apr 27, 2021 | 33.53 | 33.91 | 33.29 | 33.50 | 194,102 | -0.08(-0.25%) |
Apr 26, 2021 | 34.03 | 34.32 | 33.52 | 33.59 | 161,573 | -0.22(-0.64%) |
Apr 23, 2021 | 33.22 | 34.09 | 32.97 | 33.80 | 207,212 | +0.70(+2.12%) |
Apr 22, 2021 | 33.40 | 33.76 | 33.05 | 33.10 | 233,290 | -0.10(-0.31%) |
Apr 21, 2021 | 32.57 | 33.30 | 32.38 | 33.20 | 204,320 | +0.74(+2.28%) |
Apr 20, 2021 | 33.77 | 33.77 | 32.38 | 32.46 | 158,610 | -1.26(-3.74%) |
Apr 19, 2021 | 33.88 | 34.20 | 33.33 | 33.73 | 338,381 | -0.09(-0.28%) |
Apr 16, 2021 | 33.60 | 34.06 | 33.48 | 33.82 | 218,331 | +0.42(+1.26%) |
Apr 15, 2021 | 34.22 | 34.22 | 33.27 | 33.40 | 203,615 | -0.47(-1.38%) |
Apr 14, 2021 | 33.40 | 34.61 | 33.02 | 33.87 | 214,601 | +0.18(+0.53%) |
Apr 13, 2021 | 34.29 | 34.29 | 33.01 | 33.69 | 253,173 | -0.60(-1.75%) |
Apr 12, 2021 | 34.16 | 35.03 | 33.94 | 34.29 | 237,723 | +0.10(+0.30%) |
Apr 09, 2021 | 33.17 | 34.35 | 32.99 | 34.18 | 325,573 | +1.18(+3.57%) |
Apr 08, 2021 | 33.52 | 34.72 | 32.73 | 33.01 | 644,560 | -3.90(-10.57%) |
Apr 07, 2021 | 38.03 | 38.44 | 36.69 | 36.91 | 237,742 | -1.06(-2.78%) |
Apr 06, 2021 | 38.27 | 38.82 | 37.88 | 37.96 | 114,593 | -0.22(-0.56%) |
Apr 05, 2021 | 39.23 | 39.23 | 37.78 | 38.18 | 215,938 | -0.51(-1.33%) |
Apr 01, 2021 | 38.31 | 38.69 | 37.97 | 38.69 | 106,172 | +0.46(+1.20%) |
Mar 31, 2021 | 35.19 | 38.55 | 35.19 | 38.23 | 217,447 | +0.90(+2.40%) |
Mar 30, 2021 | 35.74 | 37.58 | 35.66 | 37.34 | 157,976 | +1.60(+4.48%) |
Mar 29, 2021 | 36.36 | 37.11 | 35.47 | 35.74 | 201,210 | -0.77(-2.10%) |
Mar 26, 2021 | 36.53 | 36.93 | 35.96 | 36.50 | 168,613 | +0.50(+1.38%) |
Mar 25, 2021 | 35.19 | 36.55 | 34.47 | 36.01 | 184,241 | +1.03(+2.94%) |
Mar 24, 2021 | 35.63 | 36.69 | 34.82 | 34.98 | 200,581 | -0.17(-0.48%) |
Mar 23, 2021 | 36.36 | 36.67 | 35.04 | 35.15 | 235,171 | -1.65(-4.47%) |
Mar 22, 2021 | 37.29 | 37.31 | 36.25 | 36.79 | 175,535 | -0.38(-1.03%) |
Mar 19, 2021 | 37.17 | 37.60 | 36.50 | 37.18 | 572,025 | -0.35(-0.92%) |
Mar 18, 2021 | 38.18 | 39.09 | 37.23 | 37.52 | 158,694 | -0.67(-1.76%) |
Mar 17, 2021 | 38.35 | 38.61 | 37.87 | 38.20 | 198,522 | -0.25(-0.66%) |
Mar 16, 2021 | 39.31 | 39.66 | 38.36 | 38.45 | 151,398 | -1.36(-3.41%) |
Mar 15, 2021 | 39.58 | 39.81 | 38.78 | 39.81 | 113,064 | +0.00(+0.00%) |
Mar 12, 2021 | 39.23 | 39.94 | 38.70 | 39.81 | 121,675 | +0.78(+1.99%) |
Mar 11, 2021 | 38.71 | 39.41 | 38.01 | 39.03 | 137,336 | -0.01(-0.02%) |
Mar 10, 2021 | 37.84 | 39.20 | 37.73 | 39.04 | 125,777 | +1.53(+4.09%) |
Mar 09, 2021 | 37.80 | 38.07 | 37.01 | 37.50 | 154,196 | +0.01(+0.02%) |
Mar 08, 2021 | 36.19 | 37.75 | 35.92 | 37.50 | 184,022 | +1.59(+4.43%) |
Mar 05, 2021 | 36.08 | 36.09 | 34.97 | 35.91 | 264,094 | +0.74(+2.10%) |
Mar 04, 2021 | 35.95 | 36.12 | 34.67 | 35.17 | 192,878 | -0.61(-1.70%) |
Mar 03, 2021 | 36.12 | 36.45 | 35.59 | 35.77 | 147,703 | -0.02(-0.05%) |
Mar 02, 2021 | 36.70 | 36.98 | 35.62 | 35.79 | 151,439 | -0.95(-2.60%) |