Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 35.32 | 35.47 | 33.74 | 33.85 | 344,336 | -1.45(-4.10%) |
May 27, 2021 | 34.52 | 35.39 | 34.46 | 35.29 | 287,590 | +1.03(+3.00%) |
May 26, 2021 | 33.50 | 34.37 | 33.50 | 34.26 | 233,458 | +0.67(+1.98%) |
May 25, 2021 | 34.59 | 35.08 | 33.46 | 33.60 | 320,118 | -1.01(-2.92%) |
May 24, 2021 | 34.66 | 34.81 | 34.05 | 34.61 | 303,750 | +0.15(+0.44%) |
May 21, 2021 | 35.19 | 35.63 | 34.37 | 34.46 | 323,780 | -0.29(-0.82%) |
May 20, 2021 | 35.56 | 35.83 | 34.52 | 34.74 | 293,367 | -0.81(-2.28%) |
May 19, 2021 | 35.85 | 36.04 | 35.22 | 35.55 | 208,106 | -1.10(-3.01%) |
May 18, 2021 | 37.24 | 38.34 | 36.60 | 36.65 | 183,259 | -0.54(-1.46%) |
May 17, 2021 | 36.05 | 37.37 | 35.97 | 37.20 | 374,807 | +1.04(+2.87%) |
May 14, 2021 | 35.89 | 36.82 | 35.65 | 36.16 | 227,197 | +0.49(+1.36%) |
May 13, 2021 | 35.77 | 36.89 | 35.42 | 35.67 | 267,146 | -0.25(-0.69%) |
May 12, 2021 | 35.94 | 36.84 | 35.42 | 35.92 | 260,074 | -0.04(-0.11%) |
May 11, 2021 | 36.49 | 36.70 | 35.29 | 35.96 | 271,040 | -1.29(-3.45%) |
May 10, 2021 | 38.32 | 38.92 | 37.16 | 37.24 | 501,822 | -0.73(-1.93%) |
May 07, 2021 | 37.51 | 38.34 | 37.21 | 37.98 | 230,890 | +0.34(+0.91%) |
May 06, 2021 | 37.41 | 37.72 | 36.60 | 37.64 | 277,065 | +0.38(+1.02%) |
May 05, 2021 | 37.29 | 37.50 | 36.51 | 37.25 | 372,482 | +0.40(+1.08%) |
May 04, 2021 | 36.03 | 36.99 | 35.16 | 36.85 | 306,801 | +0.84(+2.33%) |
May 03, 2021 | 34.89 | 36.36 | 34.89 | 36.02 | 325,725 | +1.21(+3.47%) |
Apr 30, 2021 | 35.42 | 36.31 | 34.70 | 34.81 | 428,436 | -0.73(-2.06%) |
Apr 29, 2021 | 39.42 | 39.66 | 35.30 | 35.54 | 650,025 | -3.45(-8.84%) |
Apr 28, 2021 | 37.98 | 39.11 | 37.43 | 38.99 | 736,164 | +1.56(+4.17%) |
Apr 27, 2021 | 36.30 | 37.60 | 36.24 | 37.43 | 394,889 | +0.80(+2.18%) |
Apr 26, 2021 | 34.72 | 36.86 | 34.72 | 36.63 | 268,661 | +1.90(+5.48%) |
Apr 23, 2021 | 34.24 | 34.92 | 33.67 | 34.72 | 153,140 | +0.69(+2.01%) |
Apr 22, 2021 | 34.19 | 34.63 | 33.71 | 34.04 | 196,481 | -0.03(-0.08%) |
Apr 21, 2021 | 32.80 | 34.23 | 32.80 | 34.06 | 286,272 | +0.74(+2.23%) |
Apr 20, 2021 | 34.82 | 35.00 | 33.08 | 33.32 | 374,465 | -1.66(-4.74%) |
Apr 19, 2021 | 36.66 | 36.66 | 34.83 | 34.98 | 347,020 | -1.60(-4.37%) |
Apr 16, 2021 | 37.07 | 37.65 | 36.49 | 36.58 | 204,397 | -0.13(-0.36%) |
Apr 15, 2021 | 37.30 | 37.30 | 36.23 | 36.71 | 172,388 | -0.30(-0.82%) |
Apr 14, 2021 | 36.85 | 37.64 | 36.59 | 37.02 | 282,395 | +0.31(+0.86%) |
Apr 13, 2021 | 37.87 | 37.98 | 36.42 | 36.70 | 260,504 | -1.28(-3.36%) |
Apr 12, 2021 | 37.87 | 38.68 | 37.58 | 37.98 | 299,037 | +0.10(+0.25%) |
Apr 09, 2021 | 35.86 | 37.94 | 35.86 | 37.88 | 394,405 | +2.35(+6.62%) |
Apr 08, 2021 | 35.77 | 36.56 | 35.13 | 35.53 | 265,879 | +0.10(+0.30%) |
Apr 07, 2021 | 35.65 | 36.00 | 34.87 | 35.43 | 208,376 | -0.37(-1.04%) |
Apr 06, 2021 | 36.30 | 36.95 | 35.70 | 35.80 | 210,156 | -0.51(-1.42%) |
Apr 05, 2021 | 36.46 | 36.55 | 35.66 | 36.31 | 220,497 | +0.40(+1.11%) |
Apr 01, 2021 | 35.47 | 36.19 | 35.05 | 35.91 | 231,076 | +0.88(+2.50%) |
Mar 31, 2021 | 35.22 | 35.59 | 34.47 | 35.04 | 206,711 | +0.07(+0.19%) |
Mar 30, 2021 | 34.64 | 35.16 | 34.10 | 34.97 | 218,727 | +0.10(+0.30%) |
Mar 29, 2021 | 35.12 | 35.99 | 34.83 | 34.86 | 228,649 | -0.38(-1.08%) |
Mar 26, 2021 | 34.81 | 35.34 | 34.29 | 35.25 | 326,343 | +0.91(+2.66%) |
Mar 25, 2021 | 33.27 | 34.51 | 32.41 | 34.33 | 354,602 | +0.77(+2.30%) |
Mar 24, 2021 | 34.23 | 34.95 | 33.41 | 33.56 | 348,945 | -0.33(-0.98%) |
Mar 23, 2021 | 35.23 | 35.86 | 33.73 | 33.89 | 617,612 | -2.31(-6.39%) |
Mar 22, 2021 | 36.67 | 36.67 | 35.85 | 36.21 | 227,995 | -0.33(-0.91%) |
Mar 19, 2021 | 36.65 | 37.17 | 35.96 | 36.54 | 454,170 | -0.20(-0.54%) |
Mar 18, 2021 | 38.68 | 39.20 | 36.37 | 36.74 | 532,896 | -2.09(-5.39%) |
Mar 17, 2021 | 38.23 | 38.94 | 38.11 | 38.83 | 210,693 | +0.46(+1.19%) |
Mar 16, 2021 | 39.16 | 39.16 | 37.57 | 38.38 | 356,968 | -1.07(-2.71%) |
Mar 15, 2021 | 40.52 | 40.74 | 38.45 | 39.45 | 364,338 | -1.11(-2.74%) |
Mar 12, 2021 | 41.08 | 41.37 | 40.10 | 40.56 | 157,905 | -0.62(-1.50%) |
Mar 11, 2021 | 41.20 | 42.33 | 40.85 | 41.18 | 354,240 | +0.44(+1.07%) |
Mar 10, 2021 | 39.55 | 41.42 | 39.23 | 40.74 | 392,870 | +1.63(+4.16%) |
Mar 09, 2021 | 39.95 | 40.08 | 39.05 | 39.11 | 253,777 | -0.83(-2.07%) |
Mar 08, 2021 | 40.39 | 40.70 | 38.61 | 39.94 | 414,516 | +0.29(+0.74%) |
Mar 05, 2021 | 37.48 | 39.84 | 37.48 | 39.65 | 602,394 | +2.86(+7.78%) |
Mar 04, 2021 | 37.00 | 38.66 | 35.63 | 36.78 | 407,336 | -0.11(-0.31%) |
Mar 03, 2021 | 36.48 | 37.70 | 36.48 | 36.90 | 310,988 | +0.47(+1.28%) |
Mar 02, 2021 | 36.91 | 37.77 | 36.33 | 36.43 | 215,576 | -0.48(-1.29%) |