Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 36.08 | 36.08 | 35.78 | 35.95 | 9,620 | -0.14(-0.38%) |
May 27, 2021 | 36.49 | 36.49 | 35.93 | 36.08 | 33,029 | -0.36(-0.99%) |
May 26, 2021 | 36.27 | 36.76 | 35.74 | 36.44 | 13,980 | -0.02(-0.05%) |
May 25, 2021 | 36.45 | 36.86 | 35.81 | 36.46 | 35,041 | -0.07(-0.20%) |
May 24, 2021 | 36.31 | 36.54 | 36.11 | 36.54 | 13,516 | +0.24(+0.66%) |
May 21, 2021 | 36.08 | 36.31 | 35.69 | 36.30 | 15,830 | +0.51(+1.42%) |
May 20, 2021 | 35.01 | 35.79 | 35.01 | 35.79 | 23,470 | +0.42(+1.18%) |
May 19, 2021 | 34.76 | 35.37 | 34.70 | 35.37 | 9,100 | -0.27(-0.75%) |
May 18, 2021 | 35.11 | 35.77 | 34.68 | 35.64 | 16,686 | +0.35(+1.00%) |
May 17, 2021 | 35.80 | 35.80 | 34.59 | 35.29 | 19,971 | -0.65(-1.80%) |
May 14, 2021 | 34.30 | 36.03 | 34.30 | 35.94 | 19,679 | +1.79(+5.23%) |
May 13, 2021 | 34.18 | 34.74 | 33.87 | 34.15 | 32,161 | +0.13(+0.38%) |
May 12, 2021 | 35.36 | 35.37 | 34.02 | 34.02 | 14,231 | -1.37(-3.87%) |
May 11, 2021 | 36.06 | 36.06 | 35.20 | 35.39 | 11,615 | -0.50(-1.39%) |
May 10, 2021 | 36.04 | 36.07 | 35.28 | 35.89 | 14,333 | +0.10(+0.28%) |
May 07, 2021 | 35.79 | 36.08 | 35.53 | 35.79 | 6,189 | +0.06(+0.16%) |
May 06, 2021 | 35.93 | 36.07 | 35.67 | 35.73 | 8,501 | -0.37(-1.02%) |
May 05, 2021 | 36.16 | 36.33 | 35.80 | 36.10 | 9,086 | +0.26(+0.72%) |
May 04, 2021 | 36.37 | 36.38 | 35.63 | 35.84 | 10,864 | -0.65(-1.79%) |
May 03, 2021 | 34.99 | 36.55 | 34.99 | 36.50 | 24,771 | +1.60(+4.59%) |
Apr 30, 2021 | 34.33 | 34.98 | 34.26 | 34.90 | 25,115 | +0.16(+0.45%) |
Apr 29, 2021 | 34.32 | 34.76 | 34.29 | 34.74 | 6,886 | +0.43(+1.26%) |
Apr 28, 2021 | 34.23 | 34.41 | 33.75 | 34.31 | 10,590 | +0.15(+0.43%) |
Apr 27, 2021 | 34.67 | 34.77 | 33.48 | 34.16 | 15,611 | -0.10(-0.30%) |
Apr 26, 2021 | 34.12 | 34.49 | 34.04 | 34.26 | 15,122 | -0.05(-0.13%) |
Apr 23, 2021 | 34.02 | 34.67 | 33.13 | 34.31 | 7,610 | +0.23(+0.67%) |
Apr 22, 2021 | 34.18 | 34.21 | 33.89 | 34.08 | 10,484 | -0.19(-0.56%) |
Apr 21, 2021 | 34.02 | 34.50 | 33.80 | 34.27 | 9,622 | +0.17(+0.49%) |
Apr 20, 2021 | 34.26 | 34.61 | 33.77 | 34.10 | 24,214 | -0.21(-0.62%) |
Apr 19, 2021 | 34.65 | 34.68 | 33.99 | 34.32 | 9,872 | -0.25(-0.72%) |
Apr 16, 2021 | 34.85 | 34.86 | 34.43 | 34.56 | 12,068 | +0.03(+0.08%) |
Apr 15, 2021 | 34.31 | 34.54 | 34.31 | 34.54 | 4,068 | +0.08(+0.24%) |
Apr 14, 2021 | 34.31 | 34.89 | 34.21 | 34.45 | 7,920 | +0.36(+1.05%) |
Apr 13, 2021 | 34.34 | 34.50 | 34.10 | 34.10 | 9,592 | -0.63(-1.83%) |
Apr 12, 2021 | 33.95 | 34.73 | 33.95 | 34.73 | 11,116 | +0.74(+2.19%) |
Apr 09, 2021 | 34.02 | 34.33 | 33.68 | 33.98 | 9,350 | -0.03(-0.08%) |
Apr 08, 2021 | 33.74 | 34.18 | 33.59 | 34.01 | 20,004 | +0.48(+1.43%) |
Apr 07, 2021 | 34.53 | 34.53 | 33.53 | 33.53 | 33,879 | -0.85(-2.46%) |
Apr 06, 2021 | 34.49 | 34.96 | 34.16 | 34.38 | 30,683 | +0.33(+0.97%) |
Apr 05, 2021 | 34.14 | 34.61 | 33.62 | 34.05 | 10,676 | +0.07(+0.22%) |
Apr 01, 2021 | 33.06 | 33.98 | 33.06 | 33.98 | 15,221 | +0.82(+2.47%) |
Mar 31, 2021 | 33.34 | 33.88 | 33.13 | 33.16 | 53,915 | -0.46(-1.37%) |
Mar 30, 2021 | 33.41 | 33.89 | 33.40 | 33.62 | 9,865 | +0.09(+0.27%) |
Mar 29, 2021 | 33.72 | 33.82 | 32.81 | 33.52 | 23,961 | -0.25(-0.74%) |
Mar 26, 2021 | 33.66 | 33.87 | 33.02 | 33.77 | 18,591 | +0.18(+0.55%) |
Mar 25, 2021 | 32.84 | 34.80 | 32.51 | 33.59 | 15,750 | +0.74(+2.27%) |
Mar 24, 2021 | 34.33 | 34.92 | 32.81 | 32.84 | 17,709 | -0.57(-1.71%) |
Mar 23, 2021 | 32.47 | 34.31 | 32.47 | 33.41 | 26,071 | -0.56(-1.65%) |
Mar 22, 2021 | 35.04 | 35.04 | 33.74 | 33.98 | 24,896 | -1.43(-4.05%) |
Mar 19, 2021 | 33.70 | 35.41 | 33.03 | 35.41 | 129,056 | +1.45(+4.28%) |
Mar 18, 2021 | 33.29 | 34.39 | 33.29 | 33.96 | 24,951 | +0.69(+2.07%) |
Mar 17, 2021 | 33.49 | 33.86 | 32.74 | 33.27 | 15,645 | -0.19(-0.58%) |
Mar 16, 2021 | 33.93 | 33.93 | 32.36 | 33.46 | 27,320 | -0.47(-1.38%) |
Mar 15, 2021 | 35.13 | 35.23 | 33.07 | 33.93 | 42,276 | -0.88(-2.54%) |
Mar 12, 2021 | 35.84 | 36.09 | 34.26 | 34.81 | 39,902 | -0.63(-1.77%) |
Mar 11, 2021 | 34.03 | 35.44 | 33.87 | 35.44 | 53,238 | +1.43(+4.19%) |
Mar 10, 2021 | 33.11 | 34.02 | 32.86 | 34.01 | 56,312 | +0.93(+2.81%) |
Mar 09, 2021 | 32.60 | 33.10 | 32.38 | 33.08 | 26,736 | +0.50(+1.52%) |
Mar 08, 2021 | 32.15 | 32.60 | 32.05 | 32.59 | 52,687 | +0.44(+1.37%) |
Mar 05, 2021 | 32.05 | 32.19 | 31.98 | 32.15 | 28,703 | +0.27(+0.84%) |
Mar 04, 2021 | 31.57 | 32.16 | 30.93 | 31.88 | 25,216 | +0.61(+1.94%) |
Mar 03, 2021 | 31.06 | 32.16 | 31.06 | 31.27 | 40,889 | +0.27(+0.86%) |
Mar 02, 2021 | 31.27 | 31.27 | 31.00 | 31.00 | 15,323 | -0.25(-0.79%) |