Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 36.01 | 36.01 | 35.39 | 35.88 | 75,742 | -0.07(-0.18%) |
May 27, 2021 | 35.92 | 36.15 | 35.65 | 35.95 | 132,358 | +0.30(+0.85%) |
May 26, 2021 | 35.11 | 35.67 | 34.96 | 35.65 | 117,992 | +0.58(+1.64%) |
May 25, 2021 | 35.65 | 35.95 | 34.92 | 35.07 | 185,297 | -0.44(-1.25%) |
May 24, 2021 | 35.96 | 35.96 | 35.51 | 35.51 | 82,044 | -0.11(-0.32%) |
May 21, 2021 | 35.79 | 35.95 | 34.92 | 35.63 | 104,773 | +0.09(+0.27%) |
May 20, 2021 | 35.37 | 35.59 | 34.83 | 35.53 | 88,221 | +0.25(+0.72%) |
May 19, 2021 | 34.68 | 35.40 | 34.55 | 35.28 | 122,069 | -0.32(-0.90%) |
May 18, 2021 | 36.68 | 36.68 | 35.56 | 35.60 | 187,940 | -0.89(-2.43%) |
May 17, 2021 | 36.82 | 37.19 | 36.07 | 36.49 | 264,343 | -0.66(-1.78%) |
May 14, 2021 | 35.96 | 37.21 | 35.65 | 37.15 | 213,416 | +1.50(+4.21%) |
May 13, 2021 | 34.20 | 35.93 | 33.40 | 35.65 | 291,620 | +1.56(+4.57%) |
May 12, 2021 | 34.96 | 35.09 | 33.87 | 34.09 | 250,654 | -1.02(-2.90%) |
May 11, 2021 | 34.23 | 35.19 | 33.67 | 35.11 | 291,828 | +0.09(+0.24%) |
May 10, 2021 | 34.56 | 35.30 | 34.56 | 35.02 | 341,236 | +0.47(+1.37%) |
May 07, 2021 | 34.00 | 34.60 | 33.72 | 34.55 | 117,634 | +0.43(+1.27%) |
May 06, 2021 | 34.00 | 34.21 | 33.74 | 34.12 | 187,752 | +0.11(+0.33%) |
May 05, 2021 | 34.17 | 34.17 | 33.56 | 34.00 | 148,707 | +0.03(+0.08%) |
May 04, 2021 | 33.50 | 34.12 | 33.33 | 33.98 | 178,245 | +0.12(+0.36%) |
May 03, 2021 | 33.06 | 33.97 | 32.89 | 33.85 | 296,841 | +0.87(+2.65%) |
Apr 30, 2021 | 33.09 | 33.46 | 32.39 | 32.98 | 433,212 | -0.35(-1.04%) |
Apr 29, 2021 | 33.71 | 33.97 | 32.79 | 33.33 | 224,791 | +0.00(+0.00%) |
Apr 28, 2021 | 33.71 | 33.86 | 33.32 | 33.33 | 137,236 | -0.30(-0.89%) |
Apr 27, 2021 | 33.66 | 34.04 | 33.41 | 33.63 | 193,373 | -0.08(-0.25%) |
Apr 26, 2021 | 34.16 | 34.44 | 33.65 | 33.71 | 160,966 | -0.22(-0.64%) |
Apr 23, 2021 | 33.35 | 34.22 | 33.09 | 33.93 | 206,433 | +0.70(+2.12%) |
Apr 22, 2021 | 33.52 | 33.89 | 33.18 | 33.22 | 232,413 | -0.10(-0.31%) |
Apr 21, 2021 | 32.69 | 33.42 | 32.50 | 33.33 | 203,552 | +0.74(+2.28%) |
Apr 20, 2021 | 33.90 | 33.90 | 32.50 | 32.59 | 158,014 | -1.27(-3.74%) |
Apr 19, 2021 | 34.00 | 34.33 | 33.45 | 33.85 | 337,110 | -0.09(-0.28%) |
Apr 16, 2021 | 33.73 | 34.19 | 33.61 | 33.95 | 217,511 | +0.42(+1.26%) |
Apr 15, 2021 | 34.35 | 34.35 | 33.39 | 33.52 | 202,850 | -0.47(-1.38%) |
Apr 14, 2021 | 33.52 | 34.74 | 33.15 | 33.99 | 213,795 | +0.18(+0.53%) |
Apr 13, 2021 | 34.42 | 34.42 | 33.13 | 33.82 | 252,221 | -0.60(-1.75%) |
Apr 12, 2021 | 34.28 | 35.16 | 34.07 | 34.42 | 236,829 | +0.10(+0.30%) |
Apr 09, 2021 | 33.30 | 34.48 | 33.11 | 34.31 | 324,350 | +1.18(+3.57%) |
Apr 08, 2021 | 33.65 | 34.85 | 32.86 | 33.13 | 642,138 | -3.91(-10.57%) |
Apr 07, 2021 | 38.17 | 38.58 | 36.83 | 37.05 | 236,849 | -1.06(-2.78%) |
Apr 06, 2021 | 38.42 | 38.97 | 38.02 | 38.11 | 114,162 | -0.22(-0.56%) |
Apr 05, 2021 | 39.38 | 39.38 | 37.92 | 38.32 | 215,126 | -0.52(-1.33%) |
Apr 01, 2021 | 38.45 | 38.84 | 38.12 | 38.84 | 105,773 | +0.46(+1.20%) |
Mar 31, 2021 | 35.33 | 38.70 | 35.33 | 38.38 | 216,630 | +0.90(+2.40%) |
Mar 30, 2021 | 35.87 | 37.72 | 35.80 | 37.48 | 157,382 | +1.61(+4.48%) |
Mar 29, 2021 | 36.50 | 37.25 | 35.61 | 35.87 | 200,454 | -0.77(-2.10%) |
Mar 26, 2021 | 36.67 | 37.07 | 36.10 | 36.64 | 167,980 | +0.50(+1.38%) |
Mar 25, 2021 | 35.32 | 36.69 | 34.60 | 36.14 | 183,549 | +1.03(+2.94%) |
Mar 24, 2021 | 35.77 | 36.83 | 34.95 | 35.11 | 199,827 | -0.17(-0.48%) |
Mar 23, 2021 | 36.50 | 36.81 | 35.18 | 35.28 | 234,288 | -1.65(-4.47%) |
Mar 22, 2021 | 37.43 | 37.45 | 36.39 | 36.93 | 174,876 | -0.38(-1.03%) |
Mar 19, 2021 | 37.31 | 37.74 | 36.64 | 37.32 | 569,876 | -0.35(-0.92%) |
Mar 18, 2021 | 38.32 | 39.24 | 37.37 | 37.66 | 158,098 | -0.68(-1.76%) |
Mar 17, 2021 | 38.49 | 38.75 | 38.01 | 38.34 | 197,776 | -0.25(-0.66%) |
Mar 16, 2021 | 39.46 | 39.81 | 38.50 | 38.59 | 150,829 | -1.36(-3.41%) |
Mar 15, 2021 | 39.73 | 39.96 | 38.92 | 39.96 | 112,639 | +0.00(+0.00%) |
Mar 12, 2021 | 39.37 | 40.09 | 38.85 | 39.96 | 121,218 | +0.78(+1.99%) |
Mar 11, 2021 | 38.86 | 39.56 | 38.16 | 39.18 | 136,820 | -0.01(-0.02%) |
Mar 10, 2021 | 37.98 | 39.34 | 37.87 | 39.19 | 125,304 | +1.54(+4.09%) |
Mar 09, 2021 | 37.95 | 38.21 | 37.15 | 37.65 | 153,617 | +0.01(+0.02%) |
Mar 08, 2021 | 36.32 | 37.89 | 36.06 | 37.64 | 183,330 | +1.60(+4.43%) |
Mar 05, 2021 | 36.22 | 36.23 | 35.10 | 36.04 | 263,101 | +0.74(+2.10%) |
Mar 04, 2021 | 36.09 | 36.26 | 34.80 | 35.30 | 192,153 | -0.61(-1.70%) |
Mar 03, 2021 | 36.26 | 36.59 | 35.72 | 35.91 | 147,148 | -0.02(-0.05%) |
Mar 02, 2021 | 36.84 | 37.12 | 35.76 | 35.93 | 150,870 | -0.96(-2.60%) |