Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 36.68 | 37.28 | 36.59 | 36.78 | 82,341 | +0.20(+0.55%) |
May 27, 2021 | 36.54 | 36.74 | 36.49 | 36.58 | 104,826 | -0.01(-0.03%) |
May 26, 2021 | 36.53 | 36.83 | 36.40 | 36.59 | 82,546 | -0.26(-0.71%) |
May 25, 2021 | 36.79 | 37.00 | 36.66 | 36.85 | 59,350 | -0.26(-0.70%) |
May 24, 2021 | 35.80 | 37.16 | 35.80 | 37.11 | 26,178 | +0.35(+0.95%) |
May 21, 2021 | 37.31 | 37.31 | 36.69 | 36.76 | 43,639 | -0.27(-0.73%) |
May 20, 2021 | 36.65 | 37.76 | 36.65 | 37.03 | 87,467 | +0.53(+1.46%) |
May 19, 2021 | 36.36 | 36.86 | 36.05 | 36.50 | 42,906 | -0.24(-0.66%) |
May 18, 2021 | 38.09 | 38.09 | 35.91 | 36.74 | 39,791 | +0.07(+0.19%) |
May 17, 2021 | 36.78 | 36.89 | 36.46 | 36.67 | 85,079 | -0.55(-1.48%) |
May 14, 2021 | 37.85 | 37.85 | 34.85 | 37.22 | 52,984 | +0.59(+1.61%) |
May 13, 2021 | 36.54 | 36.71 | 36.43 | 36.63 | 48,330 | +0.35(+0.95%) |
May 12, 2021 | 36.27 | 36.74 | 36.22 | 36.28 | 67,421 | +0.06(+0.18%) |
May 11, 2021 | 36.03 | 36.22 | 35.96 | 36.22 | 140,827 | -0.37(-1.01%) |
May 10, 2021 | 36.99 | 36.99 | 36.47 | 36.59 | 44,330 | -0.18(-0.49%) |
May 07, 2021 | 36.68 | 37.00 | 36.18 | 36.77 | 82,221 | +0.70(+1.94%) |
May 06, 2021 | 35.83 | 36.19 | 35.83 | 36.07 | 58,120 | +0.73(+2.05%) |
May 05, 2021 | 35.54 | 35.54 | 35.17 | 35.34 | 80,294 | -0.11(-0.30%) |
May 04, 2021 | 35.42 | 35.91 | 35.39 | 35.45 | 40,377 | -0.27(-0.76%) |
May 03, 2021 | 35.59 | 35.78 | 35.50 | 35.72 | 68,328 | +0.63(+1.80%) |
Apr 30, 2021 | 35.50 | 35.50 | 34.98 | 35.09 | 49,500 | -0.48(-1.36%) |
Apr 29, 2021 | 35.57 | 35.66 | 35.35 | 35.58 | 45,665 | +0.44(+1.25%) |
Apr 28, 2021 | 34.98 | 35.23 | 34.94 | 35.13 | 52,912 | +0.54(+1.58%) |
Apr 27, 2021 | 34.55 | 34.69 | 34.35 | 34.59 | 52,805 | -0.33(-0.95%) |
Apr 26, 2021 | 34.98 | 34.99 | 34.73 | 34.92 | 55,771 | -0.38(-1.08%) |
Apr 23, 2021 | 35.48 | 35.48 | 34.98 | 35.30 | 51,300 | +0.32(+0.92%) |
Apr 22, 2021 | 34.97 | 35.35 | 34.95 | 34.98 | 80,229 | -0.05(-0.14%) |
Apr 21, 2021 | 34.62 | 35.21 | 34.62 | 35.03 | 195,973 | +1.06(+3.12%) |
Apr 20, 2021 | 34.02 | 34.17 | 33.86 | 33.97 | 119,497 | -0.32(-0.93%) |
Apr 19, 2021 | 34.37 | 34.49 | 34.07 | 34.29 | 38,342 | +0.05(+0.15%) |
Apr 16, 2021 | 34.04 | 34.24 | 33.91 | 34.24 | 50,100 | -0.04(-0.12%) |
Apr 15, 2021 | 34.57 | 34.57 | 34.00 | 34.28 | 46,158 | +0.52(+1.54%) |
Apr 14, 2021 | 33.79 | 33.84 | 33.59 | 33.76 | 54,848 | +0.05(+0.15%) |
Apr 13, 2021 | 33.75 | 34.04 | 33.48 | 33.71 | 133,745 | +0.23(+0.67%) |
Apr 12, 2021 | 33.55 | 33.70 | 33.31 | 33.48 | 37,137 | -0.12(-0.37%) |
Apr 09, 2021 | 33.50 | 33.87 | 33.45 | 33.61 | 214,800 | +0.79(+2.41%) |
Apr 08, 2021 | 32.53 | 32.85 | 32.53 | 32.82 | 45,660 | +0.86(+2.71%) |
Apr 07, 2021 | 32.04 | 32.41 | 31.82 | 31.95 | 55,279 | +0.05(+0.17%) |
Apr 06, 2021 | 31.83 | 32.02 | 31.82 | 31.90 | 53,801 | +0.28(+0.89%) |
Apr 05, 2021 | 31.40 | 31.64 | 30.99 | 31.62 | 72,731 | +0.52(+1.69%) |
Apr 01, 2021 | 31.00 | 31.12 | 30.86 | 31.09 | 57,600 | +0.22(+0.73%) |
Mar 31, 2021 | 31.22 | 31.22 | 30.61 | 30.87 | 43,213 | -0.35(-1.12%) |
Mar 30, 2021 | 31.19 | 31.30 | 31.05 | 31.22 | 45,906 | +0.03(+0.10%) |
Mar 29, 2021 | 31.21 | 31.30 | 31.07 | 31.19 | 43,363 | +0.10(+0.31%) |
Mar 26, 2021 | 31.02 | 31.17 | 30.36 | 31.09 | 70,700 | +0.24(+0.76%) |
Mar 25, 2021 | 30.71 | 30.97 | 30.35 | 30.86 | 42,970 | -0.29(-0.94%) |
Mar 24, 2021 | 30.81 | 31.50 | 30.81 | 31.15 | 53,816 | -0.25(-0.79%) |
Mar 23, 2021 | 31.89 | 31.92 | 31.38 | 31.40 | 78,798 | -0.41(-1.29%) |
Mar 22, 2021 | 31.71 | 32.07 | 31.67 | 31.81 | 53,976 | -0.04(-0.11%) |
Mar 19, 2021 | 31.44 | 31.92 | 31.42 | 31.84 | 41,200 | +0.31(+1.00%) |
Mar 18, 2021 | 31.16 | 31.86 | 31.16 | 31.53 | 65,973 | -0.08(-0.25%) |
Mar 17, 2021 | 31.53 | 31.73 | 31.10 | 31.61 | 41,716 | +0.15(+0.47%) |
Mar 16, 2021 | 31.16 | 31.55 | 31.07 | 31.46 | 70,812 | -0.95(-2.93%) |
Mar 15, 2021 | 32.49 | 32.76 | 32.40 | 32.41 | 83,233 | -0.06(-0.18%) |
Mar 12, 2021 | 31.86 | 32.71 | 31.86 | 32.47 | 69,400 | -0.06(-0.18%) |
Mar 11, 2021 | 32.25 | 32.67 | 32.24 | 32.53 | 48,126 | +0.15(+0.46%) |
Mar 10, 2021 | 32.45 | 32.67 | 32.30 | 32.38 | 96,502 | +0.07(+0.22%) |
Mar 09, 2021 | 32.37 | 32.47 | 32.19 | 32.31 | 61,214 | +0.78(+2.47%) |
Mar 08, 2021 | 31.64 | 31.89 | 31.53 | 31.53 | 87,985 | -0.54(-1.68%) |
Mar 05, 2021 | 31.63 | 32.08 | 31.51 | 32.07 | 77,800 | +0.54(+1.70%) |
Mar 04, 2021 | 31.54 | 32.06 | 31.41 | 31.53 | 67,427 | +0.08(+0.26%) |
Mar 03, 2021 | 31.64 | 31.64 | 31.29 | 31.45 | 78,921 | -0.27(-0.85%) |
Mar 02, 2021 | 31.68 | 32.00 | 31.37 | 31.72 | 833,112 | -0.20(-0.63%) |