Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 35.75 | 36.10 | 35.75 | 35.93 | 23,681 | +0.61(+1.73%) |
May 27, 2021 | 35.58 | 35.61 | 35.32 | 35.32 | 51,010 | -0.69(-1.92%) |
May 26, 2021 | 36.07 | 36.19 | 35.87 | 36.01 | 38,546 | -0.20(-0.55%) |
May 25, 2021 | 36.15 | 36.32 | 36.03 | 36.21 | 38,744 | +0.27(+0.74%) |
May 24, 2021 | 35.30 | 36.06 | 35.30 | 35.95 | 12,290 | +0.19(+0.52%) |
May 21, 2021 | 36.00 | 36.00 | 35.71 | 35.76 | 13,340 | -0.07(-0.18%) |
May 20, 2021 | 35.54 | 35.93 | 35.54 | 35.83 | 20,911 | +0.94(+2.68%) |
May 19, 2021 | 34.72 | 35.00 | 34.62 | 34.89 | 16,831 | +0.27(+0.78%) |
May 18, 2021 | 34.60 | 34.66 | 34.52 | 34.62 | 18,885 | +0.26(+0.76%) |
May 17, 2021 | 34.44 | 34.53 | 34.32 | 34.36 | 27,597 | +0.15(+0.44%) |
May 14, 2021 | 33.63 | 34.22 | 33.63 | 34.21 | 42,808 | +0.72(+2.15%) |
May 13, 2021 | 33.17 | 33.55 | 33.17 | 33.49 | 37,261 | +0.70(+2.13%) |
May 12, 2021 | 33.14 | 33.16 | 32.71 | 32.79 | 35,163 | -1.05(-3.10%) |
May 11, 2021 | 33.35 | 34.37 | 33.35 | 33.84 | 31,313 | -0.54(-1.58%) |
May 10, 2021 | 34.52 | 34.63 | 34.33 | 34.38 | 32,887 | -0.38(-1.11%) |
May 07, 2021 | 34.55 | 34.79 | 34.42 | 34.77 | 17,062 | +0.47(+1.37%) |
May 06, 2021 | 33.93 | 34.30 | 33.90 | 34.30 | 313,631 | +0.07(+0.20%) |
May 05, 2021 | 34.10 | 39.90 | 33.90 | 34.23 | 638,599 | +0.18(+0.53%) |
May 04, 2021 | 34.10 | 34.91 | 33.31 | 34.05 | 36,365 | -1.31(-3.70%) |
May 03, 2021 | 35.26 | 35.47 | 35.26 | 35.36 | 21,826 | +0.15(+0.43%) |
Apr 30, 2021 | 35.45 | 35.58 | 35.08 | 35.21 | 18,900 | -0.11(-0.31%) |
Apr 29, 2021 | 35.22 | 35.41 | 35.16 | 35.32 | 22,934 | +0.15(+0.43%) |
Apr 28, 2021 | 35.20 | 35.35 | 35.08 | 35.17 | 24,728 | +0.07(+0.20%) |
Apr 27, 2021 | 34.95 | 35.18 | 34.92 | 35.10 | 25,487 | +0.48(+1.39%) |
Apr 26, 2021 | 35.99 | 35.99 | 34.41 | 34.62 | 23,446 | -0.20(-0.56%) |
Apr 23, 2021 | 34.38 | 34.96 | 34.38 | 34.81 | 12,500 | -0.00(-0.00%) |
Apr 22, 2021 | 34.73 | 34.82 | 34.58 | 34.82 | 22,389 | -0.25(-0.71%) |
Apr 21, 2021 | 34.98 | 35.20 | 34.78 | 35.06 | 21,728 | +0.02(+0.04%) |
Apr 20, 2021 | 35.16 | 35.27 | 34.98 | 35.05 | 20,071 | -0.47(-1.32%) |
Apr 19, 2021 | 35.50 | 35.52 | 35.41 | 35.52 | 15,921 | -0.24(-0.67%) |
Apr 16, 2021 | 35.53 | 35.76 | 35.52 | 35.76 | 17,100 | +0.40(+1.13%) |
Apr 15, 2021 | 35.20 | 35.48 | 35.20 | 35.36 | 17,704 | +0.03(+0.10%) |
Apr 14, 2021 | 35.31 | 35.44 | 35.27 | 35.33 | 19,526 | +0.07(+0.18%) |
Apr 13, 2021 | 35.20 | 35.38 | 35.14 | 35.26 | 22,705 | +0.43(+1.23%) |
Apr 12, 2021 | 35.11 | 35.11 | 34.83 | 34.83 | 22,375 | -0.48(-1.35%) |
Apr 09, 2021 | 34.95 | 35.33 | 34.94 | 35.30 | 222,200 | +0.49(+1.42%) |
Apr 08, 2021 | 34.70 | 34.94 | 34.70 | 34.81 | 14,425 | +0.47(+1.38%) |
Apr 07, 2021 | 34.40 | 34.55 | 34.30 | 34.34 | 34,538 | -0.24(-0.70%) |
Apr 06, 2021 | 34.50 | 34.72 | 34.41 | 34.58 | 25,281 | +0.04(+0.12%) |
Apr 05, 2021 | 34.60 | 34.60 | 34.35 | 34.54 | 30,217 | +0.31(+0.92%) |
Apr 01, 2021 | 34.19 | 34.31 | 34.10 | 34.23 | 26,400 | +0.08(+0.22%) |
Mar 31, 2021 | 34.45 | 34.45 | 34.15 | 34.15 | 18,963 | -0.01(-0.01%) |
Mar 30, 2021 | 34.20 | 34.26 | 34.06 | 34.16 | 28,839 | -0.23(-0.68%) |
Mar 29, 2021 | 34.32 | 34.45 | 34.32 | 34.39 | 31,444 | +0.00(+0.00%) |
Mar 26, 2021 | 34.40 | 34.44 | 34.23 | 34.39 | 32,000 | +0.22(+0.64%) |
Mar 25, 2021 | 33.96 | 34.24 | 33.94 | 34.17 | 30,331 | +0.19(+0.56%) |
Mar 24, 2021 | 33.68 | 34.08 | 33.59 | 33.98 | 35,449 | -0.07(-0.19%) |
Mar 23, 2021 | 33.88 | 34.37 | 33.83 | 34.05 | 29,086 | +0.39(+1.14%) |
Mar 22, 2021 | 33.29 | 33.75 | 33.29 | 33.66 | 33,837 | +0.81(+2.47%) |
Mar 19, 2021 | 32.68 | 33.07 | 32.66 | 32.85 | 34,600 | -0.12(-0.38%) |
Mar 18, 2021 | 32.89 | 33.20 | 32.84 | 32.98 | 21,514 | +0.79(+2.44%) |
Mar 17, 2021 | 32.28 | 32.40 | 31.94 | 32.19 | 28,743 | -0.48(-1.47%) |
Mar 16, 2021 | 32.51 | 32.76 | 32.51 | 32.67 | 40,489 | +0.77(+2.41%) |
Mar 15, 2021 | 31.92 | 32.11 | 31.84 | 31.90 | 61,837 | +0.15(+0.47%) |
Mar 12, 2021 | 31.58 | 31.83 | 31.48 | 31.75 | 188,000 | -0.22(-0.69%) |
Mar 11, 2021 | 32.20 | 32.20 | 31.54 | 31.97 | 368,778 | +0.42(+1.33%) |
Mar 10, 2021 | 31.70 | 31.81 | 31.41 | 31.55 | 413,062 | -0.20(-0.63%) |
Mar 09, 2021 | 31.79 | 32.04 | 31.75 | 31.75 | 250,884 | +1.07(+3.49%) |
Mar 08, 2021 | 30.53 | 31.06 | 30.42 | 30.68 | 263,277 | -0.37(-1.19%) |
Mar 05, 2021 | 31.26 | 31.36 | 30.86 | 31.05 | 156,900 | -0.75(-2.36%) |
Mar 04, 2021 | 32.41 | 32.49 | 31.59 | 31.80 | 36,782 | -0.16(-0.50%) |
Mar 03, 2021 | 32.02 | 32.10 | 31.76 | 31.96 | 49,729 | -0.75(-2.29%) |
Mar 02, 2021 | 32.80 | 32.80 | 32.46 | 32.71 | 114,335 | -0.17(-0.52%) |