Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 36.54 | 36.74 | 36.54 | 36.54 | 5,564 | +0.10(+0.29%) |
May 27, 2021 | 36.59 | 36.62 | 36.44 | 36.44 | 7,661 | -0.08(-0.22%) |
May 26, 2021 | 36.69 | 36.69 | 36.48 | 36.52 | 37,636 | -0.18(-0.49%) |
May 25, 2021 | 36.57 | 36.70 | 36.57 | 36.70 | 12,429 | +0.02(+0.07%) |
May 24, 2021 | 36.83 | 36.86 | 36.67 | 36.67 | 21,437 | +0.04(+0.11%) |
May 21, 2021 | 36.78 | 36.87 | 36.63 | 36.63 | 8,432 | -0.01(-0.02%) |
May 20, 2021 | 36.30 | 36.71 | 36.20 | 36.64 | 7,204 | +0.49(+1.35%) |
May 19, 2021 | 36.00 | 36.15 | 35.89 | 36.15 | 6,735 | -0.05(-0.14%) |
May 18, 2021 | 36.31 | 36.46 | 36.20 | 36.20 | 12,541 | -0.19(-0.52%) |
May 17, 2021 | 36.52 | 36.52 | 36.37 | 36.39 | 3,241 | -0.12(-0.34%) |
May 14, 2021 | 36.64 | 36.64 | 36.52 | 36.52 | 4,596 | +0.24(+0.65%) |
May 13, 2021 | 35.95 | 36.43 | 35.95 | 36.28 | 15,636 | +0.35(+0.96%) |
May 12, 2021 | 36.39 | 36.39 | 35.87 | 35.94 | 25,651 | -0.51(-1.40%) |
May 11, 2021 | 36.81 | 36.81 | 36.35 | 36.45 | 25,353 | -0.37(-1.00%) |
May 10, 2021 | 36.81 | 37.02 | 36.79 | 36.81 | 35,527 | +0.15(+0.40%) |
May 07, 2021 | 36.70 | 36.70 | 36.54 | 36.67 | 1,492 | +0.13(+0.36%) |
May 06, 2021 | 36.24 | 36.53 | 36.14 | 36.53 | 48,532 | +0.30(+0.83%) |
May 05, 2021 | 36.10 | 36.24 | 35.98 | 36.23 | 14,305 | +0.09(+0.26%) |
May 04, 2021 | 36.16 | 36.21 | 36.03 | 36.14 | 7,034 | -0.12(-0.34%) |
May 03, 2021 | 36.16 | 36.37 | 36.12 | 36.26 | 10,164 | +0.29(+0.81%) |
Apr 30, 2021 | 36.14 | 36.16 | 35.96 | 35.97 | 5,373 | -0.37(-1.01%) |
Apr 29, 2021 | 36.33 | 36.41 | 36.06 | 36.34 | 4,234 | +0.17(+0.47%) |
Apr 28, 2021 | 36.19 | 36.27 | 36.17 | 36.17 | 5,792 | -0.10(-0.27%) |
Apr 27, 2021 | 36.11 | 36.29 | 36.11 | 36.27 | 2,304 | +0.16(+0.44%) |
Apr 26, 2021 | 36.21 | 36.25 | 36.11 | 36.11 | 28,460 | +0.11(+0.31%) |
Apr 23, 2021 | 35.81 | 36.00 | 35.76 | 36.00 | 6,406 | +0.49(+1.38%) |
Apr 22, 2021 | 35.85 | 35.92 | 35.43 | 35.50 | 3,121 | -0.20(-0.56%) |
Apr 21, 2021 | 35.60 | 35.74 | 35.58 | 35.71 | 5,017 | +0.53(+1.51%) |
Apr 20, 2021 | 35.56 | 35.56 | 35.00 | 35.17 | 6,245 | -0.35(-1.00%) |
Apr 19, 2021 | 35.54 | 35.56 | 35.50 | 35.53 | 786 | -0.26(-0.73%) |
Apr 16, 2021 | 35.83 | 35.95 | 35.74 | 35.79 | 4,959 | +0.21(+0.59%) |
Apr 15, 2021 | 35.45 | 35.61 | 35.43 | 35.58 | 6,574 | +0.26(+0.73%) |
Apr 14, 2021 | 35.39 | 35.55 | 35.29 | 35.32 | 4,902 | +0.06(+0.17%) |
Apr 13, 2021 | 35.32 | 35.32 | 35.13 | 35.26 | 12,469 | -0.14(-0.40%) |
Apr 12, 2021 | 35.31 | 35.49 | 35.30 | 35.40 | 8,451 | +0.06(+0.18%) |
Apr 09, 2021 | 35.06 | 35.34 | 35.06 | 35.34 | 6,199 | +0.25(+0.72%) |
Apr 08, 2021 | 35.03 | 35.10 | 35.01 | 35.09 | 6,271 | +0.17(+0.50%) |
Apr 07, 2021 | 35.12 | 35.12 | 34.89 | 34.92 | 6,925 | -0.27(-0.76%) |
Apr 06, 2021 | 35.14 | 35.29 | 35.10 | 35.18 | 22,466 | -0.05(-0.13%) |
Apr 05, 2021 | 34.95 | 35.26 | 34.95 | 35.23 | 4,935 | +0.58(+1.68%) |
Apr 01, 2021 | 34.42 | 34.65 | 34.42 | 34.65 | 7,439 | +0.29(+0.83%) |
Mar 31, 2021 | 34.40 | 34.49 | 34.23 | 34.36 | 1,635 | +0.12(+0.36%) |
Mar 30, 2021 | 34.03 | 34.24 | 34.03 | 34.24 | 6,837 | +0.06(+0.17%) |
Mar 29, 2021 | 34.26 | 34.26 | 34.18 | 34.18 | 1,103 | -0.17(-0.51%) |
Mar 26, 2021 | 33.80 | 34.35 | 33.80 | 34.35 | 1,343 | +0.70(+2.08%) |
Mar 25, 2021 | 32.80 | 33.65 | 32.80 | 33.65 | 4,482 | +0.49(+1.49%) |
Mar 24, 2021 | 33.51 | 33.65 | 33.16 | 33.16 | 2,509 | +0.01(+0.04%) |
Mar 23, 2021 | 33.79 | 33.79 | 33.15 | 33.15 | 3,808 | -0.74(-2.17%) |
Mar 22, 2021 | 33.67 | 34.01 | 33.67 | 33.88 | 5,777 | +0.01(+0.04%) |
Mar 19, 2021 | 33.87 | 33.99 | 33.74 | 33.87 | 1,345 | +0.00(+0.00%) |
Mar 18, 2021 | 34.16 | 34.47 | 33.87 | 33.87 | 5,624 | -0.34(-0.98%) |
Mar 17, 2021 | 33.89 | 34.21 | 33.89 | 34.20 | 2,348 | +0.28(+0.83%) |
Mar 16, 2021 | 34.10 | 34.10 | 33.83 | 33.92 | 1,322 | -0.30(-0.89%) |
Mar 15, 2021 | 33.97 | 34.22 | 33.84 | 34.22 | 6,312 | +0.33(+0.97%) |
Mar 12, 2021 | 33.82 | 33.94 | 33.82 | 33.90 | 6,621 | +0.14(+0.40%) |
Mar 11, 2021 | 33.58 | 33.95 | 33.58 | 33.76 | 3,762 | +0.25(+0.74%) |
Mar 10, 2021 | 33.47 | 33.69 | 33.23 | 33.51 | 6,533 | +0.33(+0.99%) |
Mar 09, 2021 | 33.26 | 33.40 | 33.18 | 33.18 | 21,526 | +0.17(+0.50%) |
Mar 08, 2021 | 32.75 | 33.44 | 32.75 | 33.02 | 10,027 | +0.32(+0.97%) |
Mar 05, 2021 | 32.00 | 32.72 | 31.60 | 32.70 | 4,759 | +0.84(+2.65%) |
Mar 04, 2021 | 32.57 | 32.57 | 31.82 | 31.86 | 7,608 | -0.88(-2.68%) |
Mar 03, 2021 | 32.97 | 33.07 | 32.73 | 32.73 | 4,462 | -0.15(-0.45%) |
Mar 02, 2021 | 33.02 | 33.11 | 32.88 | 32.88 | 5,017 | -0.16(-0.49%) |