Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 36.35 | 36.35 | 35.22 | 35.53 | 8,314 | -0.23(-0.64%) |
May 27, 2021 | 35.56 | 36.33 | 35.56 | 35.76 | 13,498 | +0.23(+0.65%) |
May 26, 2021 | 35.60 | 35.85 | 35.48 | 35.53 | 5,281 | +0.26(+0.74%) |
May 25, 2021 | 35.35 | 35.35 | 35.26 | 35.27 | 4,602 | +0.43(+1.23%) |
May 24, 2021 | 34.68 | 35.06 | 34.68 | 34.84 | 6,852 | +0.00(+0.00%) |
May 21, 2021 | 35.15 | 35.20 | 34.84 | 34.84 | 7,439 | -0.04(-0.11%) |
May 20, 2021 | 34.67 | 34.88 | 34.45 | 34.88 | 5,500 | +0.12(+0.35%) |
May 19, 2021 | 34.11 | 34.76 | 34.11 | 34.76 | 9,523 | +0.40(+1.16%) |
May 18, 2021 | 33.20 | 34.86 | 33.11 | 34.36 | 29,499 | +1.17(+3.53%) |
May 17, 2021 | 33.13 | 33.19 | 32.85 | 33.19 | 12,720 | +0.19(+0.58%) |
May 14, 2021 | 33.02 | 33.19 | 32.59 | 33.00 | 6,048 | +0.55(+1.69%) |
May 13, 2021 | 32.48 | 32.58 | 32.13 | 32.45 | 9,635 | -0.26(-0.79%) |
May 12, 2021 | 33.05 | 33.05 | 32.65 | 32.71 | 9,408 | -0.49(-1.48%) |
May 11, 2021 | 33.20 | 33.20 | 32.91 | 33.20 | 5,932 | -0.17(-0.51%) |
May 10, 2021 | 33.28 | 33.43 | 33.21 | 33.37 | 7,037 | +0.06(+0.18%) |
May 07, 2021 | 33.22 | 33.68 | 33.22 | 33.31 | 5,184 | -0.07(-0.21%) |
May 06, 2021 | 33.69 | 33.69 | 32.92 | 33.38 | 19,529 | -0.26(-0.77%) |
May 05, 2021 | 33.23 | 33.64 | 33.23 | 33.64 | 2,957 | +0.06(+0.18%) |
May 04, 2021 | 33.53 | 33.70 | 33.06 | 33.58 | 16,157 | -0.28(-0.83%) |
May 03, 2021 | 33.54 | 33.95 | 33.54 | 33.86 | 23,377 | +0.07(+0.21%) |
Apr 30, 2021 | 33.86 | 33.92 | 33.63 | 33.79 | 9,100 | -0.77(-2.23%) |
Apr 29, 2021 | 34.62 | 35.17 | 34.01 | 34.56 | 9,829 | -0.07(-0.20%) |
Apr 28, 2021 | 34.79 | 34.79 | 34.58 | 34.63 | 4,685 | -0.28(-0.80%) |
Apr 27, 2021 | 35.29 | 35.29 | 34.65 | 34.91 | 10,678 | -0.70(-1.97%) |
Apr 26, 2021 | 35.60 | 35.67 | 35.36 | 35.61 | 9,636 | +0.20(+0.56%) |
Apr 23, 2021 | 35.18 | 35.72 | 35.18 | 35.41 | 7,500 | -0.03(-0.08%) |
Apr 22, 2021 | 35.22 | 35.59 | 35.20 | 35.44 | 6,274 | -0.18(-0.51%) |
Apr 21, 2021 | 35.26 | 35.63 | 35.26 | 35.62 | 6,002 | -0.14(-0.39%) |
Apr 20, 2021 | 36.34 | 36.34 | 35.71 | 35.76 | 22,198 | -0.59(-1.62%) |
Apr 19, 2021 | 36.90 | 36.90 | 36.29 | 36.35 | 13,742 | +0.35(+0.97%) |
Apr 16, 2021 | 36.07 | 36.07 | 35.84 | 36.00 | 7,300 | +0.17(+0.47%) |
Apr 15, 2021 | 35.39 | 35.92 | 35.36 | 35.83 | 8,960 | +0.43(+1.21%) |
Apr 14, 2021 | 35.71 | 35.86 | 35.17 | 35.40 | 13,663 | +0.06(+0.17%) |
Apr 13, 2021 | 35.14 | 35.51 | 35.14 | 35.34 | 12,353 | -0.41(-1.15%) |
Apr 12, 2021 | 35.57 | 35.75 | 35.35 | 35.75 | 14,115 | -0.80(-2.19%) |
Apr 09, 2021 | 36.51 | 36.67 | 35.42 | 36.55 | 26,200 | -0.80(-2.14%) |
Apr 08, 2021 | 37.47 | 37.54 | 37.28 | 37.35 | 13,260 | +0.67(+1.83%) |
Apr 07, 2021 | 36.78 | 36.91 | 36.32 | 36.68 | 17,790 | -0.07(-0.19%) |
Apr 06, 2021 | 36.62 | 36.81 | 36.53 | 36.75 | 9,323 | -0.09(-0.24%) |
Apr 05, 2021 | 36.72 | 37.00 | 36.38 | 36.84 | 10,864 | +0.31(+0.85%) |
Apr 01, 2021 | 36.54 | 36.57 | 36.12 | 36.53 | 14,100 | -0.17(-0.46%) |
Mar 31, 2021 | 36.65 | 36.98 | 36.48 | 36.70 | 17,168 | +0.17(+0.47%) |
Mar 30, 2021 | 37.18 | 37.21 | 36.53 | 36.53 | 15,068 | -0.64(-1.72%) |
Mar 29, 2021 | 36.89 | 37.59 | 36.89 | 37.17 | 16,897 | +0.72(+1.98%) |
Mar 26, 2021 | 36.40 | 36.52 | 35.91 | 36.45 | 19,000 | +0.65(+1.82%) |
Mar 25, 2021 | 35.41 | 35.90 | 35.13 | 35.80 | 28,052 | +0.53(+1.50%) |
Mar 24, 2021 | 35.84 | 35.93 | 35.06 | 35.27 | 40,059 | -2.48(-6.57%) |
Mar 23, 2021 | 38.00 | 38.00 | 37.56 | 37.75 | 23,181 | -0.98(-2.53%) |
Mar 22, 2021 | 38.90 | 38.90 | 38.43 | 38.73 | 23,758 | +0.27(+0.70%) |
Mar 19, 2021 | 38.10 | 38.46 | 37.80 | 38.46 | 17,800 | -0.36(-0.93%) |
Mar 18, 2021 | 38.94 | 39.60 | 38.78 | 38.82 | 24,539 | +0.25(+0.65%) |
Mar 17, 2021 | 38.66 | 38.81 | 36.33 | 38.57 | 37,867 | -0.94(-2.38%) |
Mar 16, 2021 | 39.70 | 39.96 | 39.33 | 39.51 | 45,519 | +0.11(+0.28%) |
Mar 15, 2021 | 38.89 | 39.40 | 38.73 | 39.40 | 71,568 | +3.22(+8.90%) |
Mar 12, 2021 | 35.83 | 36.18 | 35.81 | 36.18 | 21,000 | +0.42(+1.17%) |
Mar 11, 2021 | 35.60 | 35.83 | 35.38 | 35.76 | 31,455 | +2.37(+7.10%) |
Mar 10, 2021 | 33.33 | 33.44 | 33.10 | 33.39 | 23,910 | +0.06(+0.18%) |
Mar 09, 2021 | 33.31 | 33.77 | 33.17 | 33.33 | 58,031 | +0.89(+2.74%) |
Mar 08, 2021 | 32.56 | 32.65 | 32.24 | 32.44 | 53,822 | -1.49(-4.39%) |
Mar 05, 2021 | 34.35 | 34.58 | 33.46 | 33.93 | 39,400 | -1.37(-3.88%) |
Mar 04, 2021 | 35.84 | 36.19 | 35.09 | 35.30 | 53,553 | -0.08(-0.23%) |
Mar 03, 2021 | 35.48 | 35.49 | 35.09 | 35.38 | 42,467 | +1.69(+5.02%) |
Mar 02, 2021 | 34.14 | 34.14 | 33.60 | 33.69 | 33,899 | -0.87(-2.52%) |