Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 35.83 | 35.94 | 35.83 | 35.89 | 2,663 | +0.06(+0.17%) |
May 27, 2021 | 35.77 | 35.87 | 35.74 | 35.83 | 1,462 | +0.24(+0.67%) |
May 26, 2021 | 35.55 | 35.69 | 35.55 | 35.59 | 2,113 | +0.09(+0.25%) |
May 25, 2021 | 35.56 | 35.56 | 35.41 | 35.50 | 2,547 | +0.00(+0.00%) |
May 24, 2021 | 35.51 | 35.55 | 35.44 | 35.50 | 4,194 | +0.26(+0.72%) |
May 21, 2021 | 35.24 | 35.26 | 35.11 | 35.25 | 5,458 | -0.17(-0.49%) |
May 20, 2021 | 35.28 | 35.46 | 35.28 | 35.42 | 2,735 | +0.42(+1.20%) |
May 19, 2021 | 34.93 | 35.00 | 34.93 | 35.00 | 1,147 | -0.13(-0.38%) |
May 18, 2021 | 35.10 | 35.32 | 35.10 | 35.13 | 1,570 | +0.29(+0.82%) |
May 17, 2021 | 34.78 | 34.92 | 34.74 | 34.84 | 2,589 | +0.08(+0.24%) |
May 14, 2021 | 34.71 | 34.76 | 34.68 | 34.76 | 4,420 | +0.12(+0.36%) |
May 13, 2021 | 34.51 | 34.64 | 34.39 | 34.64 | 3,684 | +0.16(+0.47%) |
May 12, 2021 | 34.67 | 34.70 | 34.40 | 34.47 | 5,948 | -0.68(-1.92%) |
May 11, 2021 | 35.07 | 35.17 | 35.06 | 35.15 | 2,948 | -0.36(-1.02%) |
May 10, 2021 | 35.68 | 35.73 | 35.51 | 35.51 | 1,538 | +0.00(+0.00%) |
May 07, 2021 | 35.22 | 35.51 | 35.22 | 35.51 | 7,119 | +0.41(+1.17%) |
May 06, 2021 | 34.88 | 35.10 | 34.88 | 35.10 | 2,689 | +0.27(+0.78%) |
May 05, 2021 | 34.86 | 34.95 | 34.73 | 34.83 | 2,835 | -0.04(-0.11%) |
May 04, 2021 | 34.78 | 34.87 | 34.76 | 34.87 | 4,167 | -0.24(-0.67%) |
May 03, 2021 | 34.96 | 35.11 | 34.96 | 35.10 | 1,670 | +0.29(+0.84%) |
Apr 30, 2021 | 35.00 | 35.05 | 34.78 | 34.81 | 5,621 | -0.29(-0.84%) |
Apr 29, 2021 | 35.09 | 35.17 | 34.95 | 35.10 | 5,074 | +0.02(+0.05%) |
Apr 28, 2021 | 35.03 | 35.12 | 35.00 | 35.08 | 2,524 | +0.12(+0.34%) |
Apr 27, 2021 | 34.93 | 35.01 | 34.89 | 34.96 | 4,490 | -0.12(-0.34%) |
Apr 26, 2021 | 35.07 | 35.16 | 35.07 | 35.08 | 8,561 | +0.02(+0.06%) |
Apr 23, 2021 | 34.92 | 35.06 | 34.92 | 35.06 | 1,081 | +0.28(+0.80%) |
Apr 22, 2021 | 34.85 | 34.85 | 34.78 | 34.78 | 872 | -0.03(-0.09%) |
Apr 21, 2021 | 34.69 | 34.86 | 34.64 | 34.82 | 4,953 | +0.02(+0.05%) |
Apr 20, 2021 | 34.81 | 34.87 | 34.80 | 34.80 | 3,902 | -0.25(-0.73%) |
Apr 19, 2021 | 35.00 | 35.05 | 34.99 | 35.05 | 1,086 | -0.08(-0.22%) |
Apr 16, 2021 | 35.12 | 35.18 | 35.07 | 35.13 | 3,675 | +0.19(+0.55%) |
Apr 15, 2021 | 34.87 | 34.94 | 34.83 | 34.94 | 3,419 | +0.22(+0.62%) |
Apr 14, 2021 | 34.74 | 34.84 | 34.66 | 34.72 | 3,693 | +0.20(+0.57%) |
Apr 13, 2021 | 34.40 | 34.52 | 34.38 | 34.52 | 2,149 | +0.25(+0.74%) |
Apr 12, 2021 | 34.28 | 34.28 | 34.15 | 34.27 | 2,757 | -0.08(-0.24%) |
Apr 09, 2021 | 34.37 | 34.38 | 34.27 | 34.35 | 18,378 | -0.06(-0.17%) |
Apr 08, 2021 | 34.33 | 34.41 | 34.33 | 34.41 | 1,751 | +0.19(+0.57%) |
Apr 07, 2021 | 34.11 | 34.21 | 34.10 | 34.21 | 4,367 | +0.31(+0.92%) |
Apr 06, 2021 | 33.89 | 33.96 | 33.88 | 33.90 | 4,711 | -0.16(-0.48%) |
Apr 05, 2021 | 33.89 | 34.12 | 33.89 | 34.06 | 3,181 | +0.33(+0.97%) |
Apr 01, 2021 | 33.60 | 33.82 | 33.58 | 33.74 | 7,675 | +0.24(+0.70%) |
Mar 31, 2021 | 33.53 | 33.58 | 33.47 | 33.50 | 3,143 | -0.19(-0.57%) |
Mar 30, 2021 | 33.65 | 33.77 | 33.59 | 33.69 | 1,764 | +0.08(+0.25%) |
Mar 29, 2021 | 33.55 | 33.71 | 33.50 | 33.61 | 3,219 | -0.18(-0.53%) |
Mar 26, 2021 | 33.56 | 33.79 | 33.56 | 33.79 | 540 | +0.41(+1.23%) |
Mar 25, 2021 | 33.22 | 33.38 | 33.20 | 33.38 | 2,630 | -0.20(-0.59%) |
Mar 24, 2021 | 33.64 | 33.82 | 33.58 | 33.58 | 3,047 | -0.22(-0.64%) |
Mar 23, 2021 | 33.98 | 33.98 | 33.79 | 33.79 | 1,544 | -0.16(-0.48%) |
Mar 22, 2021 | 33.96 | 34.17 | 33.90 | 33.96 | 2,083 | -0.06(-0.16%) |
Mar 19, 2021 | 33.95 | 34.11 | 33.95 | 34.01 | 2,054 | +0.21(+0.61%) |
Mar 18, 2021 | 33.89 | 34.01 | 33.80 | 33.80 | 21,677 | -0.36(-1.05%) |
Mar 17, 2021 | 33.99 | 34.18 | 33.91 | 34.16 | 804 | +0.12(+0.34%) |
Mar 16, 2021 | 34.05 | 34.05 | 34.03 | 34.05 | 781 | +0.38(+1.12%) |
Mar 15, 2021 | 33.58 | 33.67 | 33.53 | 33.67 | 4,737 | +0.10(+0.31%) |
Mar 12, 2021 | 33.32 | 33.57 | 33.28 | 33.57 | 4,108 | +0.05(+0.14%) |
Mar 11, 2021 | 33.52 | 33.52 | 33.52 | 33.52 | 193 | +0.12(+0.36%) |
Mar 10, 2021 | 33.34 | 33.40 | 33.33 | 33.40 | 1,928 | +0.14(+0.41%) |
Mar 09, 2021 | 33.30 | 33.34 | 33.23 | 33.26 | 10,321 | +0.22(+0.66%) |
Mar 08, 2021 | 33.05 | 33.19 | 33.04 | 33.04 | 5,179 | -0.05(-0.15%) |
Mar 05, 2021 | 33.02 | 33.13 | 32.73 | 33.10 | 16,649 | -0.12(-0.36%) |
Mar 04, 2021 | 33.50 | 33.69 | 33.11 | 33.22 | 13,843 | -0.04(-0.11%) |
Mar 03, 2021 | 33.37 | 33.47 | 33.23 | 33.25 | 119,366 | -0.22(-0.66%) |
Mar 02, 2021 | 33.47 | 33.59 | 33.35 | 33.47 | 3,926 | -0.18(-0.54%) |