Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 36.69 | 36.73 | 36.22 | 36.55 | 1,398,717 | +0.09(+0.26%) |
May 27, 2021 | 35.75 | 36.50 | 35.73 | 36.46 | 2,688,461 | +0.83(+2.32%) |
May 26, 2021 | 35.27 | 35.92 | 35.07 | 35.63 | 1,263,106 | +0.56(+1.61%) |
May 25, 2021 | 36.21 | 36.41 | 34.93 | 35.07 | 2,187,692 | -1.29(-3.54%) |
May 24, 2021 | 36.43 | 36.70 | 35.87 | 36.36 | 1,295,011 | +0.08(+0.23%) |
May 21, 2021 | 36.64 | 36.89 | 36.27 | 36.27 | 1,551,207 | -0.08(-0.23%) |
May 20, 2021 | 35.86 | 36.52 | 35.22 | 36.36 | 1,169,769 | +0.50(+1.39%) |
May 19, 2021 | 35.47 | 36.07 | 35.02 | 35.86 | 1,654,232 | -0.38(-1.04%) |
May 18, 2021 | 36.73 | 36.95 | 36.20 | 36.23 | 1,215,367 | -0.50(-1.36%) |
May 17, 2021 | 36.17 | 36.87 | 35.92 | 36.73 | 1,413,245 | +0.50(+1.38%) |
May 14, 2021 | 35.82 | 36.41 | 35.66 | 36.23 | 1,524,147 | +0.98(+2.77%) |
May 13, 2021 | 34.97 | 35.92 | 34.35 | 35.26 | 1,912,113 | -0.25(-0.72%) |
May 12, 2021 | 35.75 | 36.65 | 35.26 | 35.51 | 1,985,522 | +0.19(+0.53%) |
May 11, 2021 | 34.73 | 35.60 | 34.10 | 35.32 | 2,459,791 | -0.17(-0.48%) |
May 10, 2021 | 36.22 | 36.62 | 35.47 | 35.49 | 1,919,901 | -0.47(-1.31%) |
May 07, 2021 | 34.97 | 36.17 | 34.65 | 35.96 | 2,249,241 | +1.01(+2.88%) |
May 06, 2021 | 34.35 | 35.33 | 34.04 | 34.96 | 3,365,677 | +0.69(+2.00%) |
May 05, 2021 | 34.00 | 34.79 | 33.43 | 34.27 | 2,086,720 | +0.89(+2.68%) |
May 04, 2021 | 33.51 | 33.93 | 33.12 | 33.38 | 1,970,871 | -0.06(-0.17%) |
May 03, 2021 | 33.04 | 33.61 | 32.75 | 33.43 | 3,077,278 | +0.80(+2.45%) |
Apr 30, 2021 | 32.32 | 33.18 | 32.32 | 32.63 | 2,403,365 | -0.10(-0.32%) |
Apr 29, 2021 | 32.73 | 33.01 | 31.86 | 32.74 | 2,303,463 | +0.35(+1.07%) |
Apr 28, 2021 | 32.02 | 32.71 | 32.02 | 32.39 | 1,995,839 | +0.58(+1.83%) |
Apr 27, 2021 | 32.01 | 32.36 | 31.50 | 31.81 | 1,506,104 | -0.26(-0.82%) |
Apr 26, 2021 | 31.91 | 32.41 | 31.71 | 32.07 | 1,789,361 | +0.23(+0.74%) |
Apr 23, 2021 | 30.89 | 31.85 | 30.59 | 31.83 | 1,593,463 | +1.10(+3.57%) |
Apr 22, 2021 | 30.80 | 31.01 | 30.38 | 30.74 | 1,613,473 | +0.06(+0.18%) |
Apr 21, 2021 | 29.85 | 30.77 | 29.56 | 30.68 | 1,261,883 | +0.45(+1.49%) |
Apr 20, 2021 | 30.88 | 30.88 | 29.42 | 30.23 | 2,158,194 | -0.70(-2.27%) |
Apr 19, 2021 | 31.03 | 31.58 | 30.83 | 30.93 | 1,598,051 | -0.38(-1.20%) |
Apr 16, 2021 | 31.53 | 31.67 | 31.19 | 31.31 | 1,736,220 | +0.04(+0.12%) |
Apr 15, 2021 | 30.99 | 31.40 | 30.42 | 31.27 | 1,267,633 | +0.47(+1.52%) |
Apr 14, 2021 | 30.50 | 31.06 | 30.07 | 30.80 | 1,771,894 | +1.13(+3.79%) |
Apr 13, 2021 | 29.28 | 29.90 | 28.71 | 29.68 | 1,692,901 | +0.34(+1.15%) |
Apr 12, 2021 | 29.39 | 29.75 | 29.17 | 29.34 | 1,095,702 | +0.23(+0.77%) |
Apr 09, 2021 | 29.42 | 29.54 | 28.80 | 29.11 | 1,404,755 | -0.44(-1.49%) |
Apr 08, 2021 | 29.95 | 30.01 | 29.00 | 29.55 | 1,319,394 | -0.67(-2.20%) |
Apr 07, 2021 | 29.23 | 30.23 | 29.13 | 30.22 | 1,730,080 | +0.99(+3.40%) |
Apr 06, 2021 | 29.39 | 30.27 | 28.70 | 29.23 | 1,772,434 | -0.11(-0.38%) |
Apr 05, 2021 | 30.07 | 30.12 | 28.95 | 29.34 | 2,021,409 | -0.77(-2.55%) |
Apr 01, 2021 | 30.09 | 30.17 | 29.06 | 30.11 | 1,753,279 | +0.33(+1.10%) |
Mar 31, 2021 | 29.72 | 30.20 | 29.28 | 29.78 | 1,944,409 | -0.02(-0.06%) |
Mar 30, 2021 | 29.32 | 29.92 | 28.84 | 29.80 | 1,506,029 | +0.09(+0.32%) |
Mar 29, 2021 | 30.14 | 30.30 | 29.26 | 29.71 | 1,572,301 | -0.73(-2.40%) |
Mar 26, 2021 | 30.68 | 30.94 | 30.01 | 30.44 | 1,463,820 | +0.56(+1.88%) |
Mar 25, 2021 | 28.67 | 30.01 | 28.09 | 29.87 | 1,907,092 | +0.58(+1.99%) |
Mar 24, 2021 | 29.23 | 29.86 | 29.05 | 29.29 | 2,158,361 | +0.48(+1.66%) |
Mar 23, 2021 | 29.41 | 29.70 | 28.50 | 28.81 | 2,262,654 | -1.21(-4.03%) |
Mar 22, 2021 | 30.64 | 30.84 | 29.81 | 30.02 | 1,795,848 | -0.41(-1.36%) |
Mar 19, 2021 | 30.20 | 31.15 | 29.95 | 30.44 | 2,918,791 | +0.06(+0.19%) |
Mar 18, 2021 | 31.56 | 31.68 | 30.15 | 30.38 | 2,039,606 | -0.89(-2.85%) |
Mar 17, 2021 | 30.63 | 31.32 | 30.34 | 31.27 | 1,691,840 | +0.38(+1.21%) |
Mar 16, 2021 | 31.47 | 31.52 | 30.63 | 30.90 | 1,213,963 | -0.98(-3.06%) |
Mar 15, 2021 | 32.62 | 32.83 | 31.75 | 31.87 | 2,071,873 | -0.74(-2.27%) |
Mar 12, 2021 | 32.58 | 32.73 | 31.99 | 32.61 | 1,237,370 | +0.31(+0.96%) |
Mar 11, 2021 | 32.28 | 32.76 | 31.97 | 32.30 | 1,453,842 | +0.04(+0.12%) |
Mar 10, 2021 | 31.22 | 32.43 | 31.08 | 32.27 | 1,415,656 | +0.95(+3.02%) |
Mar 09, 2021 | 32.17 | 32.39 | 31.29 | 31.32 | 1,919,151 | -0.87(-2.71%) |
Mar 08, 2021 | 32.54 | 33.08 | 31.54 | 32.19 | 1,955,578 | -0.22(-0.67%) |
Mar 05, 2021 | 32.21 | 32.62 | 30.99 | 32.41 | 2,458,322 | +1.08(+3.44%) |
Mar 04, 2021 | 30.56 | 32.08 | 30.13 | 31.33 | 2,113,450 | +1.05(+3.47%) |
Mar 03, 2021 | 30.48 | 30.94 | 30.28 | 30.28 | 1,587,830 | +0.10(+0.34%) |
Mar 02, 2021 | 30.13 | 30.57 | 29.69 | 30.17 | 1,145,121 | +0.10(+0.34%) |