Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 36.80 | 37.00 | 36.65 | 36.66 | 15,273 | -0.20(-0.54%) |
May 27, 2021 | 36.73 | 37.50 | 36.53 | 36.86 | 667,982 | +0.26(+0.71%) |
May 26, 2021 | 36.25 | 36.77 | 36.25 | 36.60 | 7,553 | +0.22(+0.60%) |
May 25, 2021 | 36.54 | 36.69 | 36.38 | 36.38 | 21,211 | -0.42(-1.14%) |
May 24, 2021 | 36.88 | 37.94 | 36.74 | 36.80 | 1,905 | +0.48(+1.32%) |
May 21, 2021 | 36.72 | 36.72 | 36.25 | 36.32 | 17,340 | -0.51(-1.38%) |
May 20, 2021 | 36.34 | 36.91 | 36.33 | 36.83 | 8,446 | +0.74(+2.05%) |
May 19, 2021 | 36.06 | 36.12 | 35.75 | 36.09 | 19,347 | -0.16(-0.44%) |
May 18, 2021 | 35.99 | 36.35 | 35.86 | 36.25 | 12,808 | +0.19(+0.53%) |
May 17, 2021 | 35.87 | 36.14 | 35.75 | 36.06 | 52,074 | +0.43(+1.19%) |
May 14, 2021 | 35.03 | 35.64 | 35.00 | 35.63 | 12,123 | +0.81(+2.34%) |
May 13, 2021 | 34.33 | 34.87 | 34.31 | 34.82 | 10,278 | +0.19(+0.55%) |
May 12, 2021 | 34.83 | 35.03 | 34.63 | 34.63 | 8,084 | -0.04(-0.12%) |
May 11, 2021 | 34.58 | 35.12 | 34.58 | 34.67 | 15,220 | -0.54(-1.55%) |
May 10, 2021 | 34.51 | 35.51 | 34.41 | 35.22 | 21,800 | +0.71(+2.04%) |
May 07, 2021 | 34.10 | 34.51 | 34.10 | 34.51 | 33,251 | +0.29(+0.85%) |
May 06, 2021 | 34.18 | 34.34 | 34.11 | 34.22 | 11,524 | +0.20(+0.58%) |
May 05, 2021 | 33.54 | 34.16 | 33.54 | 34.02 | 16,495 | +0.64(+1.92%) |
May 04, 2021 | 33.75 | 33.75 | 33.29 | 33.38 | 10,252 | -0.61(-1.79%) |
May 03, 2021 | 34.00 | 34.13 | 33.97 | 33.99 | 14,752 | +0.12(+0.35%) |
Apr 30, 2021 | 34.04 | 34.18 | 33.87 | 33.87 | 143,000 | -0.12(-0.34%) |
Apr 29, 2021 | 35.27 | 35.27 | 33.90 | 33.99 | 22,973 | +0.24(+0.70%) |
Apr 28, 2021 | 33.65 | 33.97 | 33.65 | 33.75 | 21,942 | +0.02(+0.06%) |
Apr 27, 2021 | 33.44 | 33.86 | 33.44 | 33.73 | 7,160 | +0.20(+0.60%) |
Apr 26, 2021 | 33.28 | 33.53 | 33.12 | 33.53 | 21,580 | +0.20(+0.60%) |
Apr 23, 2021 | 33.28 | 33.51 | 33.28 | 33.33 | 13,100 | -0.03(-0.09%) |
Apr 22, 2021 | 34.00 | 34.00 | 33.03 | 33.36 | 27,668 | -0.46(-1.36%) |
Apr 21, 2021 | 33.28 | 33.82 | 33.28 | 33.82 | 7,283 | +0.52(+1.56%) |
Apr 20, 2021 | 33.36 | 33.50 | 33.22 | 33.30 | 7,816 | -0.13(-0.39%) |
Apr 19, 2021 | 33.12 | 33.51 | 33.12 | 33.43 | 11,322 | +0.33(+1.00%) |
Apr 16, 2021 | 33.46 | 33.46 | 33.10 | 33.10 | 10,100 | -0.22(-0.66%) |
Apr 15, 2021 | 31.61 | 33.55 | 31.61 | 33.32 | 8,983 | +0.07(+0.21%) |
Apr 14, 2021 | 32.37 | 33.25 | 32.26 | 33.25 | 7,523 | +0.07(+0.21%) |
Apr 13, 2021 | 33.23 | 33.24 | 33.11 | 33.18 | 6,910 | +0.09(+0.27%) |
Apr 12, 2021 | 33.02 | 33.30 | 33.02 | 33.09 | 16,338 | +0.05(+0.15%) |
Apr 09, 2021 | 32.98 | 33.06 | 32.77 | 33.04 | 7,000 | +0.11(+0.33%) |
Apr 08, 2021 | 33.33 | 33.34 | 32.70 | 32.93 | 86,534 | -0.34(-1.02%) |
Apr 07, 2021 | 32.49 | 33.29 | 32.49 | 33.27 | 21,926 | +1.00(+3.10%) |
Apr 06, 2021 | 32.62 | 32.62 | 32.20 | 32.27 | 5,968 | -0.44(-1.35%) |
Apr 05, 2021 | 32.86 | 32.88 | 32.70 | 32.71 | 9,132 | -0.02(-0.06%) |
Apr 01, 2021 | 32.31 | 32.73 | 31.76 | 32.73 | 14,400 | +0.48(+1.49%) |
Mar 31, 2021 | 32.72 | 32.72 | 32.25 | 32.25 | 13,184 | -0.31(-0.95%) |
Mar 30, 2021 | 32.56 | 32.56 | 32.38 | 32.56 | 5,954 | -0.10(-0.31%) |
Mar 29, 2021 | 32.00 | 32.69 | 32.00 | 32.66 | 87,532 | +1.13(+3.58%) |
Mar 26, 2021 | 31.82 | 31.85 | 31.46 | 31.53 | 52,400 | -0.13(-0.41%) |
Mar 25, 2021 | 31.45 | 31.72 | 31.31 | 31.66 | 12,184 | +0.14(+0.44%) |
Mar 24, 2021 | 31.99 | 32.00 | 31.49 | 31.52 | 82,314 | -0.48(-1.50%) |
Mar 23, 2021 | 32.00 | 32.39 | 32.00 | 32.00 | 4,938 | -0.08(-0.24%) |
Mar 22, 2021 | 31.61 | 32.22 | 31.39 | 32.08 | 20,210 | +0.43(+1.35%) |
Mar 19, 2021 | 32.06 | 32.18 | 31.65 | 31.65 | 16,000 | -0.54(-1.68%) |
Mar 18, 2021 | 32.22 | 32.35 | 31.74 | 32.19 | 34,238 | -0.88(-2.65%) |
Mar 17, 2021 | 33.38 | 33.38 | 32.91 | 33.07 | 43,274 | -0.43(-1.27%) |
Mar 16, 2021 | 33.40 | 33.55 | 33.36 | 33.49 | 11,213 | +0.20(+0.61%) |
Mar 15, 2021 | 33.26 | 33.29 | 32.98 | 33.29 | 8,809 | +0.03(+0.09%) |
Mar 12, 2021 | 33.50 | 33.50 | 31.30 | 33.26 | 12,400 | +0.61(+1.87%) |
Mar 11, 2021 | 32.88 | 32.88 | 32.55 | 32.65 | 13,619 | +0.16(+0.49%) |
Mar 10, 2021 | 32.25 | 32.56 | 32.11 | 32.49 | 18,677 | +0.24(+0.74%) |
Mar 09, 2021 | 32.62 | 33.00 | 32.25 | 32.25 | 9,169 | +0.17(+0.53%) |
Mar 08, 2021 | 31.80 | 32.24 | 31.80 | 32.08 | 15,985 | +0.23(+0.72%) |
Mar 05, 2021 | 31.56 | 32.00 | 31.36 | 31.85 | 13,500 | +0.48(+1.53%) |
Mar 04, 2021 | 31.12 | 31.42 | 31.03 | 31.37 | 12,697 | +0.61(+1.98%) |
Mar 03, 2021 | 30.95 | 30.95 | 30.70 | 30.76 | 16,681 | -0.36(-1.16%) |
Mar 02, 2021 | 30.00 | 31.12 | 30.00 | 31.12 | 42,150 | +0.69(+2.27%) |