Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 35.61 | 35.70 | 35.55 | 35.70 | 109,324 | +0.00(+0.00%) |
May 27, 2021 | 35.64 | 35.72 | 35.64 | 35.70 | 9,613 | +0.01(+0.03%) |
May 26, 2021 | 35.83 | 35.83 | 35.65 | 35.69 | 13,087 | -0.13(-0.35%) |
May 25, 2021 | 35.81 | 35.83 | 35.71 | 35.81 | 62,555 | +0.13(+0.35%) |
May 24, 2021 | 35.68 | 35.72 | 35.65 | 35.69 | 15,970 | +0.08(+0.22%) |
May 21, 2021 | 35.66 | 35.66 | 35.52 | 35.61 | 11,626 | -0.04(-0.11%) |
May 20, 2021 | 35.62 | 35.65 | 35.57 | 35.65 | 66,706 | +0.13(+0.38%) |
May 19, 2021 | 35.59 | 35.61 | 35.48 | 35.51 | 35,398 | -0.15(-0.43%) |
May 18, 2021 | 35.69 | 35.69 | 35.57 | 35.67 | 30,634 | +0.18(+0.52%) |
May 17, 2021 | 35.48 | 35.50 | 35.36 | 35.48 | 49,459 | +0.02(+0.05%) |
May 14, 2021 | 35.35 | 35.49 | 35.35 | 35.46 | 96,218 | +0.13(+0.38%) |
May 13, 2021 | 35.26 | 37.02 | 35.18 | 35.33 | 30,510 | +0.10(+0.27%) |
May 12, 2021 | 35.42 | 35.46 | 35.17 | 35.23 | 268,545 | -0.29(-0.81%) |
May 11, 2021 | 35.67 | 35.69 | 35.45 | 35.52 | 22,495 | -0.08(-0.22%) |
May 10, 2021 | 35.78 | 35.78 | 35.60 | 35.60 | 154,681 | -0.11(-0.30%) |
May 07, 2021 | 35.58 | 35.78 | 35.52 | 35.70 | 46,213 | +0.24(+0.68%) |
May 06, 2021 | 35.38 | 35.47 | 35.31 | 35.46 | 78,595 | +0.22(+0.63%) |
May 05, 2021 | 35.27 | 35.34 | 35.19 | 35.24 | 22,732 | -0.09(-0.25%) |
May 04, 2021 | 35.46 | 35.46 | 35.25 | 35.33 | 18,793 | -0.09(-0.26%) |
May 03, 2021 | 35.31 | 35.46 | 35.31 | 35.42 | 95,420 | +0.14(+0.40%) |
Apr 30, 2021 | 35.46 | 35.46 | 35.28 | 35.28 | 20,060 | -0.33(-0.92%) |
Apr 29, 2021 | 35.55 | 35.64 | 35.53 | 35.61 | 46,912 | -0.04(-0.11%) |
Apr 28, 2021 | 35.46 | 35.65 | 35.37 | 35.65 | 25,330 | +0.13(+0.35%) |
Apr 27, 2021 | 35.58 | 35.58 | 35.37 | 35.52 | 23,436 | -0.01(-0.03%) |
Apr 26, 2021 | 35.44 | 35.56 | 35.24 | 35.53 | 24,665 | -0.02(-0.05%) |
Apr 23, 2021 | 35.41 | 35.55 | 35.38 | 35.55 | 24,009 | +0.18(+0.52%) |
Apr 22, 2021 | 35.40 | 35.40 | 35.25 | 35.37 | 37,769 | -0.02(-0.05%) |
Apr 21, 2021 | 35.33 | 35.40 | 35.24 | 35.39 | 42,318 | +0.13(+0.38%) |
Apr 20, 2021 | 35.36 | 35.41 | 35.25 | 35.25 | 46,578 | -0.10(-0.27%) |
Apr 19, 2021 | 35.26 | 35.39 | 35.25 | 35.35 | 234,082 | +0.07(+0.19%) |
Apr 16, 2021 | 35.30 | 35.30 | 35.16 | 35.28 | 18,501 | +0.04(+0.11%) |
Apr 15, 2021 | 35.22 | 35.24 | 35.12 | 35.24 | 12,507 | +0.07(+0.19%) |
Apr 14, 2021 | 35.20 | 35.20 | 35.04 | 35.17 | 41,981 | +0.02(+0.05%) |
Apr 13, 2021 | 35.11 | 35.16 | 34.96 | 35.16 | 31,532 | +0.13(+0.38%) |
Apr 12, 2021 | 35.01 | 35.07 | 34.94 | 35.02 | 47,682 | -0.00(-0.01%) |
Apr 09, 2021 | 35.07 | 35.07 | 34.89 | 35.03 | 43,758 | -0.14(-0.40%) |
Apr 08, 2021 | 35.07 | 35.19 | 35.02 | 35.17 | 56,033 | +0.16(+0.47%) |
Apr 07, 2021 | 35.11 | 35.17 | 34.91 | 35.00 | 184,462 | +0.02(+0.05%) |
Apr 06, 2021 | 34.91 | 35.05 | 34.78 | 34.98 | 76,185 | +0.12(+0.33%) |
Apr 05, 2021 | 34.85 | 34.87 | 34.66 | 34.87 | 51,775 | +0.14(+0.42%) |
Apr 01, 2021 | 34.69 | 34.83 | 34.52 | 34.72 | 22,034 | +0.26(+0.76%) |
Mar 31, 2021 | 34.47 | 34.54 | 34.39 | 34.46 | 71,483 | +0.06(+0.17%) |
Mar 30, 2021 | 34.40 | 34.40 | 34.25 | 34.40 | 102,750 | -0.18(-0.53%) |
Mar 29, 2021 | 34.80 | 34.80 | 34.48 | 34.59 | 196,714 | -0.10(-0.28%) |
Mar 26, 2021 | 34.71 | 34.71 | 34.60 | 34.68 | 33,166 | -0.03(-0.08%) |
Mar 25, 2021 | 34.88 | 34.88 | 34.65 | 34.71 | 30,378 | -0.05(-0.14%) |
Mar 24, 2021 | 34.72 | 34.76 | 34.61 | 34.76 | 48,507 | -0.07(-0.19%) |
Mar 23, 2021 | 34.89 | 34.90 | 34.79 | 34.83 | 30,865 | -0.12(-0.33%) |
Mar 22, 2021 | 34.63 | 35.04 | 34.63 | 34.94 | 16,741 | +0.00(+0.00%) |
Mar 19, 2021 | 34.87 | 34.94 | 34.76 | 34.94 | 29,111 | +0.07(+0.19%) |
Mar 18, 2021 | 34.83 | 34.91 | 34.74 | 34.88 | 40,999 | -0.14(-0.41%) |
Mar 17, 2021 | 35.00 | 35.19 | 34.82 | 35.02 | 463,423 | -0.02(-0.05%) |
Mar 16, 2021 | 34.97 | 35.04 | 34.86 | 35.04 | 35,111 | +0.06(+0.16%) |
Mar 15, 2021 | 35.13 | 35.13 | 34.90 | 34.98 | 27,666 | -0.20(-0.57%) |
Mar 12, 2021 | 35.07 | 35.18 | 34.90 | 35.18 | 60,822 | +0.01(+0.03%) |
Mar 11, 2021 | 35.14 | 35.18 | 34.99 | 35.17 | 37,268 | +0.15(+0.44%) |
Mar 10, 2021 | 34.88 | 35.07 | 34.80 | 35.02 | 49,011 | +0.13(+0.36%) |
Mar 09, 2021 | 35.00 | 35.00 | 34.82 | 34.89 | 13,351 | +0.17(+0.50%) |
Mar 08, 2021 | 34.85 | 34.85 | 34.68 | 34.72 | 72,754 | -0.32(-0.91%) |
Mar 05, 2021 | 35.15 | 35.15 | 34.83 | 35.04 | 35,869 | -0.16(-0.46%) |
Mar 04, 2021 | 35.53 | 35.53 | 35.14 | 35.20 | 14,589 | -0.33(-0.92%) |
Mar 03, 2021 | 35.52 | 35.56 | 35.35 | 35.53 | 40,971 | -0.08(-0.22%) |
Mar 02, 2021 | 35.49 | 35.65 | 35.40 | 35.61 | 41,372 | +0.22(+0.63%) |