Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 38.18 | 38.18 | 37.07 | 37.85 | 295,078 | -0.01(-0.03%) |
May 27, 2021 | 37.53 | 38.00 | 37.10 | 37.86 | 386,001 | +1.03(+2.80%) |
May 26, 2021 | 35.85 | 36.91 | 35.76 | 36.83 | 170,958 | +1.05(+2.93%) |
May 25, 2021 | 36.81 | 37.13 | 35.76 | 35.78 | 340,949 | -1.02(-2.77%) |
May 24, 2021 | 36.55 | 36.89 | 36.07 | 36.80 | 164,245 | +0.41(+1.13%) |
May 21, 2021 | 35.55 | 36.63 | 35.36 | 36.39 | 216,811 | +1.07(+3.03%) |
May 20, 2021 | 35.72 | 35.73 | 34.79 | 35.32 | 170,195 | -0.36(-1.01%) |
May 19, 2021 | 35.04 | 35.82 | 34.42 | 35.68 | 315,962 | +0.24(+0.68%) |
May 18, 2021 | 35.08 | 35.89 | 34.68 | 35.44 | 462,863 | +0.37(+1.06%) |
May 17, 2021 | 34.68 | 35.19 | 34.41 | 35.07 | 171,621 | +0.08(+0.23%) |
May 14, 2021 | 34.47 | 35.01 | 34.27 | 34.99 | 159,592 | +0.41(+1.19%) |
May 13, 2021 | 33.32 | 34.78 | 33.32 | 34.58 | 286,386 | +1.22(+3.66%) |
May 12, 2021 | 35.07 | 35.22 | 33.25 | 33.36 | 199,350 | -1.41(-4.06%) |
May 11, 2021 | 34.36 | 34.94 | 34.12 | 34.77 | 177,981 | -0.11(-0.32%) |
May 10, 2021 | 35.44 | 35.68 | 34.75 | 34.88 | 286,810 | -0.16(-0.46%) |
May 07, 2021 | 34.73 | 35.28 | 34.56 | 35.04 | 222,151 | -0.27(-0.76%) |
May 06, 2021 | 35.12 | 35.35 | 34.62 | 35.31 | 336,505 | +0.36(+1.03%) |
May 05, 2021 | 35.21 | 35.78 | 34.91 | 34.95 | 297,337 | -0.67(-1.88%) |
May 04, 2021 | 34.81 | 35.68 | 34.61 | 35.62 | 301,313 | +0.66(+1.89%) |
May 03, 2021 | 35.07 | 35.28 | 34.59 | 34.96 | 447,137 | +0.44(+1.27%) |
Apr 30, 2021 | 33.35 | 34.60 | 33.34 | 34.52 | 307,500 | +1.40(+4.23%) |
Apr 29, 2021 | 33.47 | 34.56 | 32.67 | 33.12 | 296,832 | +0.34(+1.04%) |
Apr 28, 2021 | 32.61 | 33.09 | 32.20 | 32.78 | 253,702 | +0.22(+0.68%) |
Apr 27, 2021 | 32.15 | 32.59 | 31.87 | 32.56 | 281,406 | +0.27(+0.84%) |
Apr 26, 2021 | 32.33 | 32.95 | 32.20 | 32.29 | 130,884 | +0.06(+0.19%) |
Apr 23, 2021 | 31.00 | 32.45 | 31.00 | 32.23 | 222,600 | +1.59(+5.19%) |
Apr 22, 2021 | 30.59 | 31.27 | 30.34 | 30.64 | 245,175 | +0.06(+0.20%) |
Apr 21, 2021 | 29.90 | 31.02 | 29.17 | 30.58 | 251,769 | +0.69(+2.31%) |
Apr 20, 2021 | 31.97 | 31.97 | 29.64 | 29.89 | 316,124 | -2.26(-7.03%) |
Apr 19, 2021 | 31.73 | 32.22 | 31.34 | 32.15 | 178,066 | +0.30(+0.94%) |
Apr 16, 2021 | 32.53 | 32.56 | 31.54 | 31.85 | 106,300 | -0.11(-0.34%) |
Apr 15, 2021 | 32.16 | 32.34 | 31.15 | 31.96 | 144,811 | +0.00(+0.00%) |
Apr 14, 2021 | 31.39 | 32.15 | 31.32 | 31.96 | 249,074 | +0.35(+1.11%) |
Apr 13, 2021 | 33.38 | 33.60 | 31.50 | 31.61 | 278,569 | -1.81(-5.42%) |
Apr 12, 2021 | 32.60 | 33.87 | 32.60 | 33.42 | 254,106 | +1.25(+3.89%) |
Apr 09, 2021 | 31.94 | 32.29 | 31.69 | 32.17 | 143,900 | +0.34(+1.07%) |
Apr 08, 2021 | 31.10 | 31.83 | 30.54 | 31.83 | 136,469 | +0.59(+1.89%) |
Apr 07, 2021 | 31.59 | 31.96 | 31.04 | 31.24 | 209,370 | -0.25(-0.79%) |
Apr 06, 2021 | 31.92 | 32.40 | 31.40 | 31.49 | 206,888 | -0.49(-1.53%) |
Apr 05, 2021 | 32.43 | 32.80 | 31.61 | 31.98 | 222,012 | -0.04(-0.12%) |
Apr 01, 2021 | 31.54 | 32.18 | 31.30 | 32.02 | 147,600 | +0.20(+0.63%) |
Mar 31, 2021 | 31.98 | 32.41 | 31.40 | 31.82 | 329,902 | -0.01(-0.03%) |
Mar 30, 2021 | 31.00 | 32.19 | 31.00 | 31.83 | 327,845 | +0.84(+2.71%) |
Mar 29, 2021 | 31.68 | 31.89 | 30.73 | 30.99 | 252,229 | -1.07(-3.34%) |
Mar 26, 2021 | 31.65 | 32.13 | 31.03 | 32.06 | 292,400 | +1.32(+4.29%) |
Mar 25, 2021 | 30.04 | 31.01 | 29.41 | 30.74 | 289,490 | +0.53(+1.75%) |
Mar 24, 2021 | 30.29 | 31.56 | 30.21 | 30.21 | 299,588 | +0.45(+1.51%) |
Mar 23, 2021 | 30.93 | 31.18 | 29.55 | 29.76 | 211,008 | -1.80(-5.70%) |
Mar 22, 2021 | 31.93 | 32.11 | 30.77 | 31.56 | 223,103 | -0.57(-1.77%) |
Mar 19, 2021 | 31.40 | 32.30 | 30.45 | 32.13 | 604,600 | +0.52(+1.65%) |
Mar 18, 2021 | 31.93 | 33.01 | 31.26 | 31.61 | 168,918 | +0.43(+1.38%) |
Mar 17, 2021 | 30.93 | 31.50 | 30.63 | 31.18 | 161,089 | +0.45(+1.46%) |
Mar 16, 2021 | 31.13 | 31.16 | 30.34 | 30.73 | 206,968 | -0.66(-2.10%) |
Mar 15, 2021 | 31.96 | 32.00 | 31.13 | 31.39 | 210,569 | -0.32(-1.01%) |
Mar 12, 2021 | 31.55 | 31.76 | 31.08 | 31.71 | 195,000 | +0.82(+2.65%) |
Mar 11, 2021 | 31.53 | 31.64 | 30.39 | 30.89 | 244,338 | -0.64(-2.03%) |
Mar 10, 2021 | 30.66 | 31.96 | 30.50 | 31.53 | 238,916 | +1.18(+3.89%) |
Mar 09, 2021 | 29.94 | 30.97 | 28.91 | 30.35 | 344,830 | +0.35(+1.17%) |
Mar 08, 2021 | 28.85 | 30.16 | 28.61 | 30.00 | 398,511 | +1.52(+5.34%) |
Mar 05, 2021 | 28.44 | 28.67 | 27.41 | 28.48 | 230,600 | +0.67(+2.41%) |
Mar 04, 2021 | 28.04 | 28.85 | 27.28 | 27.81 | 310,593 | -0.23(-0.82%) |
Mar 03, 2021 | 27.79 | 28.97 | 27.79 | 28.04 | 331,039 | +0.34(+1.23%) |
Mar 02, 2021 | 27.47 | 27.90 | 27.21 | 27.70 | 194,611 | +0.00(+0.00%) |