Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 35.73 | 35.73 | 35.11 | 35.59 | 76,354 | -0.07(-0.18%) |
May 27, 2021 | 35.63 | 35.86 | 35.36 | 35.66 | 133,426 | +0.30(+0.85%) |
May 26, 2021 | 34.83 | 35.39 | 34.68 | 35.36 | 118,944 | +0.57(+1.64%) |
May 25, 2021 | 35.37 | 35.66 | 34.64 | 34.79 | 186,792 | -0.44(-1.25%) |
May 24, 2021 | 35.67 | 35.67 | 35.23 | 35.23 | 82,707 | -0.11(-0.32%) |
May 21, 2021 | 35.50 | 35.66 | 34.64 | 35.34 | 105,619 | +0.09(+0.27%) |
May 20, 2021 | 35.09 | 35.30 | 34.55 | 35.25 | 88,933 | +0.25(+0.72%) |
May 19, 2021 | 34.40 | 35.12 | 34.27 | 34.99 | 123,054 | -0.32(-0.90%) |
May 18, 2021 | 36.39 | 36.39 | 35.28 | 35.31 | 189,457 | -0.88(-2.43%) |
May 17, 2021 | 36.52 | 36.90 | 35.78 | 36.19 | 266,476 | -0.66(-1.78%) |
May 14, 2021 | 35.67 | 36.91 | 35.36 | 36.85 | 215,138 | +1.49(+4.21%) |
May 13, 2021 | 33.93 | 35.64 | 33.13 | 35.36 | 293,973 | +1.55(+4.57%) |
May 12, 2021 | 34.68 | 34.81 | 33.60 | 33.81 | 252,677 | -1.01(-2.90%) |
May 11, 2021 | 33.96 | 34.91 | 33.40 | 34.83 | 294,183 | +0.08(+0.24%) |
May 10, 2021 | 34.28 | 35.01 | 34.28 | 34.74 | 343,990 | +0.47(+1.37%) |
May 07, 2021 | 33.73 | 34.32 | 33.45 | 34.27 | 118,583 | +0.43(+1.27%) |
May 06, 2021 | 33.73 | 33.93 | 33.47 | 33.84 | 189,267 | +0.11(+0.33%) |
May 05, 2021 | 33.90 | 33.90 | 33.29 | 33.73 | 149,908 | +0.03(+0.08%) |
May 04, 2021 | 33.23 | 33.84 | 33.06 | 33.70 | 179,684 | +0.12(+0.36%) |
May 03, 2021 | 32.80 | 33.69 | 32.62 | 33.58 | 299,237 | +0.87(+2.65%) |
Apr 30, 2021 | 32.83 | 33.20 | 32.13 | 32.72 | 436,708 | -0.34(-1.04%) |
Apr 29, 2021 | 33.44 | 33.69 | 32.53 | 33.06 | 226,605 | +0.00(+0.00%) |
Apr 28, 2021 | 33.44 | 33.59 | 33.05 | 33.06 | 138,344 | -0.30(-0.89%) |
Apr 27, 2021 | 33.39 | 33.77 | 33.14 | 33.36 | 194,934 | -0.08(-0.25%) |
Apr 26, 2021 | 33.89 | 34.17 | 33.38 | 33.44 | 162,265 | -0.21(-0.64%) |
Apr 23, 2021 | 33.08 | 33.95 | 32.83 | 33.66 | 208,099 | +0.70(+2.12%) |
Apr 22, 2021 | 33.26 | 33.62 | 32.91 | 32.96 | 234,289 | -0.10(-0.31%) |
Apr 21, 2021 | 32.43 | 33.15 | 32.24 | 33.06 | 205,195 | +0.74(+2.28%) |
Apr 20, 2021 | 33.63 | 33.63 | 32.24 | 32.32 | 159,289 | -1.26(-3.74%) |
Apr 19, 2021 | 33.73 | 34.06 | 33.19 | 33.58 | 339,830 | -0.09(-0.28%) |
Apr 16, 2021 | 33.46 | 33.92 | 33.34 | 33.68 | 219,267 | +0.42(+1.26%) |
Apr 15, 2021 | 34.08 | 34.08 | 33.13 | 33.26 | 204,487 | -0.47(-1.38%) |
Apr 14, 2021 | 33.26 | 34.46 | 32.88 | 33.72 | 215,520 | +0.18(+0.53%) |
Apr 13, 2021 | 34.14 | 34.14 | 32.87 | 33.54 | 254,257 | -0.60(-1.75%) |
Apr 12, 2021 | 34.01 | 34.88 | 33.80 | 34.14 | 238,741 | +0.10(+0.30%) |
Apr 09, 2021 | 33.03 | 34.21 | 32.85 | 34.04 | 326,967 | +1.17(+3.57%) |
Apr 08, 2021 | 33.38 | 34.57 | 32.59 | 32.87 | 647,321 | -3.88(-10.57%) |
Apr 07, 2021 | 37.87 | 38.28 | 36.53 | 36.75 | 238,760 | -1.05(-2.78%) |
Apr 06, 2021 | 38.11 | 38.66 | 37.72 | 37.80 | 115,084 | -0.21(-0.56%) |
Apr 05, 2021 | 39.07 | 39.07 | 37.61 | 38.02 | 216,862 | -0.51(-1.33%) |
Apr 01, 2021 | 38.15 | 38.53 | 37.81 | 38.53 | 106,626 | +0.46(+1.20%) |
Mar 31, 2021 | 35.04 | 38.39 | 35.04 | 38.07 | 218,379 | +0.89(+2.40%) |
Mar 30, 2021 | 35.58 | 37.42 | 35.51 | 37.18 | 158,652 | +1.59(+4.48%) |
Mar 29, 2021 | 36.21 | 36.95 | 35.32 | 35.58 | 202,072 | -0.76(-2.10%) |
Mar 26, 2021 | 36.38 | 36.78 | 35.81 | 36.35 | 169,336 | +0.49(+1.38%) |
Mar 25, 2021 | 35.03 | 36.39 | 34.33 | 35.85 | 185,030 | +1.02(+2.94%) |
Mar 24, 2021 | 35.48 | 36.53 | 34.67 | 34.83 | 201,440 | -0.17(-0.48%) |
Mar 23, 2021 | 36.21 | 36.51 | 34.90 | 35.00 | 236,179 | -1.64(-4.47%) |
Mar 22, 2021 | 37.13 | 37.15 | 36.10 | 36.64 | 176,287 | -0.38(-1.03%) |
Mar 19, 2021 | 37.01 | 37.44 | 36.35 | 37.02 | 574,475 | -0.34(-0.92%) |
Mar 18, 2021 | 38.02 | 38.92 | 37.07 | 37.36 | 159,374 | -0.67(-1.76%) |
Mar 17, 2021 | 38.18 | 38.44 | 37.71 | 38.03 | 199,373 | -0.25(-0.66%) |
Mar 16, 2021 | 39.14 | 39.50 | 38.19 | 38.29 | 152,047 | -1.35(-3.41%) |
Mar 15, 2021 | 39.41 | 39.64 | 38.61 | 39.64 | 113,548 | +0.00(+0.00%) |
Mar 12, 2021 | 39.06 | 39.77 | 38.54 | 39.64 | 122,196 | +0.77(+1.99%) |
Mar 11, 2021 | 38.55 | 39.24 | 37.85 | 38.86 | 137,924 | -0.01(-0.02%) |
Mar 10, 2021 | 37.67 | 39.03 | 37.57 | 38.87 | 126,315 | +1.53(+4.09%) |
Mar 09, 2021 | 37.64 | 37.90 | 36.85 | 37.34 | 154,857 | +0.01(+0.02%) |
Mar 08, 2021 | 36.03 | 37.59 | 35.77 | 37.34 | 184,810 | +1.58(+4.43%) |
Mar 05, 2021 | 35.93 | 35.94 | 34.82 | 35.75 | 265,225 | +0.74(+2.10%) |
Mar 04, 2021 | 35.80 | 35.97 | 34.52 | 35.02 | 193,704 | -0.61(-1.70%) |
Mar 03, 2021 | 35.97 | 36.29 | 35.44 | 35.62 | 148,336 | -0.02(-0.05%) |
Mar 02, 2021 | 36.54 | 36.82 | 35.47 | 35.64 | 152,087 | -0.95(-2.60%) |