Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 35.29 | 36.42 | 35.13 | 35.27 | 273,438 | +0.02(+0.06%) |
May 27, 2021 | 34.61 | 35.68 | 34.04 | 35.25 | 531,070 | +1.06(+3.10%) |
May 26, 2021 | 33.83 | 34.62 | 33.55 | 34.19 | 174,831 | +0.65(+1.94%) |
May 25, 2021 | 34.24 | 34.46 | 33.51 | 33.54 | 304,300 | -0.78(-2.27%) |
May 24, 2021 | 35.29 | 35.99 | 34.18 | 34.32 | 196,679 | -0.80(-2.28%) |
May 21, 2021 | 35.86 | 36.09 | 35.07 | 35.12 | 334,946 | -0.41(-1.15%) |
May 20, 2021 | 35.28 | 35.72 | 34.88 | 35.53 | 152,734 | +0.46(+1.31%) |
May 19, 2021 | 35.00 | 35.53 | 34.65 | 35.07 | 315,153 | -0.37(-1.04%) |
May 18, 2021 | 35.00 | 36.42 | 34.80 | 35.44 | 129,723 | +0.70(+2.01%) |
May 17, 2021 | 35.80 | 36.47 | 34.66 | 34.74 | 141,410 | -1.40(-3.87%) |
May 14, 2021 | 35.81 | 36.77 | 35.15 | 36.14 | 338,999 | +0.85(+2.41%) |
May 13, 2021 | 34.95 | 35.73 | 34.30 | 35.29 | 385,140 | +0.48(+1.38%) |
May 12, 2021 | 35.47 | 35.82 | 34.71 | 34.81 | 320,170 | -0.97(-2.71%) |
May 11, 2021 | 34.51 | 36.29 | 34.51 | 35.78 | 502,385 | -0.22(-0.61%) |
May 10, 2021 | 36.13 | 36.77 | 35.20 | 36.00 | 718,714 | -0.27(-0.74%) |
May 07, 2021 | 35.34 | 36.47 | 34.55 | 36.27 | 580,420 | +1.59(+4.58%) |
May 06, 2021 | 33.78 | 34.79 | 31.51 | 34.68 | 638,400 | +2.22(+6.84%) |
May 05, 2021 | 32.79 | 34.07 | 32.01 | 32.46 | 258,374 | -0.62(-1.87%) |
May 04, 2021 | 33.78 | 34.72 | 32.93 | 33.08 | 325,233 | -1.00(-2.93%) |
May 03, 2021 | 34.79 | 35.44 | 34.01 | 34.08 | 343,029 | -0.61(-1.76%) |
Apr 30, 2021 | 34.51 | 35.49 | 34.41 | 34.69 | 207,600 | +0.02(+0.06%) |
Apr 29, 2021 | 35.98 | 35.98 | 34.17 | 34.67 | 164,574 | -1.13(-3.16%) |
Apr 28, 2021 | 34.67 | 36.27 | 34.11 | 35.80 | 185,293 | +0.89(+2.55%) |
Apr 27, 2021 | 35.88 | 36.00 | 34.44 | 34.91 | 136,886 | -0.66(-1.86%) |
Apr 26, 2021 | 34.23 | 35.89 | 34.14 | 35.57 | 201,336 | +1.37(+4.01%) |
Apr 23, 2021 | 34.70 | 34.89 | 33.60 | 34.20 | 278,900 | -0.34(-0.98%) |
Apr 22, 2021 | 33.50 | 35.32 | 33.22 | 34.54 | 251,581 | +0.97(+2.89%) |
Apr 21, 2021 | 33.44 | 33.76 | 32.69 | 33.57 | 271,402 | +0.29(+0.87%) |
Apr 20, 2021 | 33.45 | 34.68 | 33.02 | 33.28 | 389,970 | -0.61(-1.80%) |
Apr 19, 2021 | 34.83 | 34.83 | 33.07 | 33.89 | 221,815 | -0.62(-1.80%) |
Apr 16, 2021 | 36.21 | 36.59 | 34.07 | 34.51 | 213,800 | -1.36(-3.79%) |
Apr 15, 2021 | 35.90 | 36.36 | 35.46 | 35.87 | 176,190 | +0.53(+1.50%) |
Apr 14, 2021 | 34.90 | 36.25 | 34.86 | 35.34 | 204,759 | +0.68(+1.96%) |
Apr 13, 2021 | 33.68 | 35.49 | 33.68 | 34.66 | 374,869 | +0.91(+2.70%) |
Apr 12, 2021 | 34.95 | 35.16 | 33.22 | 33.75 | 373,650 | -1.42(-4.04%) |
Apr 09, 2021 | 35.37 | 35.37 | 34.15 | 35.17 | 336,600 | -0.01(-0.03%) |
Apr 08, 2021 | 34.36 | 35.25 | 34.08 | 35.18 | 364,486 | +1.08(+3.17%) |
Apr 07, 2021 | 34.69 | 34.69 | 33.88 | 34.10 | 417,419 | -0.43(-1.25%) |
Apr 06, 2021 | 34.64 | 35.13 | 34.29 | 34.53 | 309,096 | -0.37(-1.06%) |
Apr 05, 2021 | 34.86 | 35.18 | 34.05 | 34.90 | 219,536 | +0.54(+1.57%) |
Apr 01, 2021 | 34.73 | 36.11 | 33.70 | 34.36 | 276,900 | +0.25(+0.73%) |
Mar 31, 2021 | 33.88 | 35.04 | 33.34 | 34.11 | 473,954 | +0.50(+1.49%) |
Mar 30, 2021 | 33.74 | 34.54 | 32.18 | 33.61 | 333,610 | -0.04(-0.12%) |
Mar 29, 2021 | 34.06 | 34.24 | 32.51 | 33.65 | 465,759 | -0.84(-2.45%) |
Mar 26, 2021 | 34.84 | 35.26 | 33.77 | 34.49 | 349,100 | -0.05(-0.13%) |
Mar 25, 2021 | 35.29 | 35.29 | 33.39 | 34.54 | 559,145 | +0.01(+0.03%) |
Mar 24, 2021 | 37.57 | 38.29 | 34.49 | 34.53 | 353,006 | -3.00(-7.99%) |
Mar 23, 2021 | 38.70 | 39.01 | 37.03 | 37.53 | 485,853 | -1.69(-4.31%) |
Mar 22, 2021 | 39.91 | 40.54 | 39.08 | 39.22 | 442,821 | -0.77(-1.93%) |
Mar 19, 2021 | 39.31 | 40.80 | 38.97 | 39.99 | 1,294,400 | +0.69(+1.76%) |
Mar 18, 2021 | 40.81 | 41.99 | 39.06 | 39.30 | 386,396 | -1.93(-4.68%) |
Mar 17, 2021 | 40.56 | 41.83 | 40.16 | 41.23 | 294,325 | +0.32(+0.78%) |
Mar 16, 2021 | 41.99 | 42.44 | 40.00 | 40.91 | 355,780 | -0.86(-2.06%) |
Mar 15, 2021 | 40.88 | 41.79 | 40.26 | 41.77 | 187,047 | +1.00(+2.45%) |
Mar 12, 2021 | 41.33 | 41.43 | 40.34 | 40.77 | 199,400 | -0.82(-1.97%) |
Mar 11, 2021 | 41.00 | 41.71 | 40.05 | 41.59 | 260,961 | +1.09(+2.69%) |
Mar 10, 2021 | 42.69 | 43.16 | 40.20 | 40.50 | 370,276 | -1.32(-3.16%) |
Mar 09, 2021 | 39.98 | 42.53 | 39.73 | 41.82 | 283,706 | +2.54(+6.47%) |
Mar 08, 2021 | 39.93 | 40.82 | 39.09 | 39.28 | 276,427 | -0.65(-1.63%) |
Mar 05, 2021 | 40.01 | 40.05 | 36.43 | 39.93 | 421,500 | +0.72(+1.84%) |
Mar 04, 2021 | 39.68 | 40.61 | 38.35 | 39.21 | 418,573 | -0.93(-2.32%) |
Mar 03, 2021 | 41.66 | 41.69 | 40.09 | 40.14 | 286,305 | -1.17(-2.83%) |
Mar 02, 2021 | 40.52 | 42.29 | 40.02 | 41.31 | 310,651 | -1.20(-2.82%) |