Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 35.73 | 35.73 | 35.44 | 35.61 | 9,322 | +0.03(+0.08%) |
May 27, 2021 | 35.50 | 35.68 | 35.50 | 35.58 | 19,484 | +0.12(+0.34%) |
May 26, 2021 | 35.19 | 35.48 | 35.19 | 35.46 | 9,724 | +0.22(+0.62%) |
May 25, 2021 | 35.66 | 35.66 | 35.24 | 35.24 | 7,474 | -0.26(-0.73%) |
May 24, 2021 | 35.48 | 35.57 | 35.47 | 35.50 | 3,173 | +0.11(+0.31%) |
May 21, 2021 | 35.50 | 35.64 | 35.31 | 35.39 | 9,824 | +0.08(+0.23%) |
May 20, 2021 | 35.09 | 35.39 | 35.09 | 35.31 | 5,150 | +0.16(+0.46%) |
May 19, 2021 | 35.06 | 35.15 | 34.69 | 35.15 | 45,067 | -0.08(-0.23%) |
May 18, 2021 | 35.54 | 35.56 | 35.23 | 35.23 | 10,138 | -0.40(-1.12%) |
May 17, 2021 | 35.69 | 35.70 | 35.54 | 35.63 | 10,858 | -0.15(-0.42%) |
May 14, 2021 | 35.68 | 35.83 | 35.58 | 35.78 | 18,954 | +0.34(+0.96%) |
May 13, 2021 | 34.91 | 35.57 | 34.91 | 35.44 | 10,012 | +0.75(+2.16%) |
May 12, 2021 | 35.45 | 35.49 | 34.71 | 34.69 | 13,941 | -0.76(-2.15%) |
May 11, 2021 | 35.67 | 35.67 | 35.33 | 35.45 | 10,046 | -0.49(-1.36%) |
May 10, 2021 | 36.28 | 36.39 | 35.94 | 35.94 | 27,055 | -0.17(-0.48%) |
May 07, 2021 | 35.93 | 36.11 | 35.66 | 36.11 | 10,829 | +0.27(+0.75%) |
May 06, 2021 | 35.70 | 35.85 | 35.44 | 35.85 | 25,349 | +0.27(+0.75%) |
May 05, 2021 | 35.50 | 35.63 | 35.29 | 35.58 | 14,487 | -0.06(-0.18%) |
May 04, 2021 | 35.53 | 35.64 | 35.45 | 35.64 | 31,620 | +0.04(+0.13%) |
May 03, 2021 | 35.56 | 35.83 | 35.42 | 35.60 | 14,938 | +0.31(+0.88%) |
Apr 30, 2021 | 35.48 | 35.52 | 35.29 | 35.29 | 17,000 | -0.47(-1.31%) |
Apr 29, 2021 | 35.80 | 35.84 | 35.63 | 35.76 | 22,110 | +0.18(+0.50%) |
Apr 28, 2021 | 35.74 | 35.74 | 35.54 | 35.58 | 17,950 | -0.05(-0.14%) |
Apr 27, 2021 | 35.52 | 35.63 | 35.51 | 35.63 | 9,189 | +0.06(+0.16%) |
Apr 26, 2021 | 35.91 | 35.91 | 35.57 | 35.57 | 19,353 | -0.13(-0.36%) |
Apr 23, 2021 | 35.46 | 35.79 | 35.42 | 35.70 | 12,300 | +0.39(+1.11%) |
Apr 22, 2021 | 35.39 | 35.59 | 35.21 | 35.31 | 14,795 | -0.09(-0.26%) |
Apr 21, 2021 | 34.90 | 35.40 | 34.90 | 35.40 | 22,573 | +0.45(+1.29%) |
Apr 20, 2021 | 35.30 | 35.30 | 34.81 | 34.95 | 14,410 | -0.25(-0.71%) |
Apr 19, 2021 | 35.38 | 35.38 | 35.05 | 35.20 | 7,020 | -0.13(-0.37%) |
Apr 16, 2021 | 35.23 | 35.39 | 35.21 | 35.33 | 13,200 | +0.31(+0.89%) |
Apr 15, 2021 | 34.94 | 35.05 | 34.84 | 35.02 | 28,269 | +0.22(+0.63%) |
Apr 14, 2021 | 34.78 | 34.95 | 34.71 | 34.80 | 13,010 | +0.10(+0.29%) |
Apr 13, 2021 | 34.86 | 34.99 | 34.62 | 34.70 | 17,751 | -0.23(-0.67%) |
Apr 12, 2021 | 34.78 | 34.93 | 34.76 | 34.93 | 6,634 | +0.13(+0.38%) |
Apr 09, 2021 | 34.72 | 34.80 | 34.59 | 34.80 | 10,600 | +0.09(+0.26%) |
Apr 08, 2021 | 34.71 | 34.71 | 34.44 | 34.71 | 12,073 | +0.17(+0.48%) |
Apr 07, 2021 | 34.90 | 34.90 | 34.51 | 34.54 | 6,442 | -0.28(-0.79%) |
Apr 06, 2021 | 34.87 | 34.94 | 34.82 | 34.82 | 8,506 | -0.00(-0.00%) |
Apr 05, 2021 | 34.74 | 34.82 | 34.59 | 34.82 | 13,994 | +0.38(+1.11%) |
Apr 01, 2021 | 34.18 | 34.45 | 34.15 | 34.44 | 3,300 | +0.30(+0.88%) |
Mar 31, 2021 | 34.28 | 34.30 | 34.06 | 34.14 | 7,018 | -0.01(-0.03%) |
Mar 30, 2021 | 33.95 | 34.22 | 33.95 | 34.15 | 7,128 | +0.21(+0.62%) |
Mar 29, 2021 | 34.05 | 34.30 | 33.90 | 33.94 | 19,697 | -0.30(-0.88%) |
Mar 26, 2021 | 33.89 | 34.24 | 33.89 | 34.24 | 3,500 | +0.53(+1.58%) |
Mar 25, 2021 | 33.10 | 33.71 | 32.95 | 33.71 | 9,390 | +0.50(+1.51%) |
Mar 24, 2021 | 33.54 | 33.62 | 33.21 | 33.21 | 7,707 | -0.02(-0.06%) |
Mar 23, 2021 | 33.40 | 33.68 | 33.10 | 33.23 | 13,504 | -0.56(-1.66%) |
Mar 22, 2021 | 34.14 | 34.14 | 33.62 | 33.79 | 11,688 | -0.17(-0.50%) |
Mar 19, 2021 | 34.14 | 34.14 | 33.84 | 33.96 | 20,400 | -0.10(-0.29%) |
Mar 18, 2021 | 34.33 | 34.57 | 34.04 | 34.06 | 11,806 | -0.29(-0.85%) |
Mar 17, 2021 | 34.18 | 34.35 | 33.97 | 34.35 | 18,999 | +0.12(+0.34%) |
Mar 16, 2021 | 34.56 | 34.56 | 34.18 | 34.23 | 14,273 | -0.22(-0.63%) |
Mar 15, 2021 | 34.22 | 34.45 | 34.12 | 34.45 | 11,381 | +0.26(+0.76%) |
Mar 12, 2021 | 33.86 | 34.19 | 33.86 | 34.19 | 4,300 | +0.28(+0.83%) |
Mar 11, 2021 | 33.77 | 34.00 | 33.77 | 33.91 | 11,678 | +0.21(+0.63%) |
Mar 10, 2021 | 33.31 | 33.76 | 33.30 | 33.70 | 14,337 | +0.46(+1.38%) |
Mar 09, 2021 | 33.57 | 33.58 | 33.24 | 33.24 | 10,897 | -0.00(-0.01%) |
Mar 08, 2021 | 32.92 | 33.48 | 32.92 | 33.24 | 9,813 | +0.36(+1.10%) |
Mar 05, 2021 | 32.22 | 32.88 | 31.96 | 32.88 | 17,700 | +0.89(+2.77%) |
Mar 04, 2021 | 32.48 | 32.64 | 31.81 | 31.99 | 17,887 | -0.67(-2.04%) |
Mar 03, 2021 | 32.75 | 33.02 | 32.66 | 32.66 | 17,155 | -0.09(-0.28%) |
Mar 02, 2021 | 33.15 | 33.15 | 32.70 | 32.75 | 6,804 | -0.28(-0.84%) |