Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 37.50 | 37.94 | 36.66 | 37.82 | 15,369 | -0.31(-0.81%) |
May 27, 2021 | 36.68 | 38.13 | 36.68 | 38.13 | 16,586 | +1.58(+4.32%) |
May 26, 2021 | 36.38 | 36.55 | 36.23 | 36.55 | 10,307 | +0.30(+0.83%) |
May 25, 2021 | 37.63 | 37.92 | 36.25 | 36.25 | 20,627 | -1.60(-4.23%) |
May 24, 2021 | 37.68 | 38.25 | 37.57 | 37.85 | 23,438 | +0.18(+0.48%) |
May 21, 2021 | 37.40 | 37.83 | 36.66 | 37.67 | 21,878 | +0.52(+1.40%) |
May 20, 2021 | 36.27 | 37.15 | 36.12 | 37.15 | 22,415 | +0.91(+2.51%) |
May 19, 2021 | 35.96 | 36.73 | 35.35 | 36.24 | 23,452 | -0.09(-0.25%) |
May 18, 2021 | 36.85 | 37.02 | 36.33 | 36.33 | 12,553 | -0.48(-1.30%) |
May 17, 2021 | 36.31 | 36.96 | 36.31 | 36.81 | 7,649 | -0.05(-0.14%) |
May 14, 2021 | 35.83 | 37.00 | 35.45 | 36.86 | 12,938 | +1.37(+3.86%) |
May 13, 2021 | 35.25 | 35.77 | 35.14 | 35.49 | 21,478 | +0.60(+1.72%) |
May 12, 2021 | 35.55 | 35.55 | 34.89 | 34.89 | 21,730 | -0.20(-0.57%) |
May 11, 2021 | 35.45 | 35.98 | 35.05 | 35.09 | 12,311 | -0.76(-2.12%) |
May 10, 2021 | 35.67 | 36.30 | 35.58 | 35.85 | 22,985 | +0.07(+0.20%) |
May 07, 2021 | 35.05 | 35.98 | 35.05 | 35.78 | 16,424 | +0.03(+0.08%) |
May 06, 2021 | 35.65 | 35.95 | 35.30 | 35.75 | 12,902 | +0.00(+0.00%) |
May 05, 2021 | 35.63 | 35.81 | 35.14 | 35.75 | 25,830 | +0.00(+0.00%) |
May 04, 2021 | 35.50 | 36.05 | 35.18 | 35.75 | 27,359 | -0.16(-0.45%) |
May 03, 2021 | 36.68 | 37.04 | 35.86 | 35.91 | 22,062 | -1.05(-2.84%) |
Apr 30, 2021 | 35.40 | 37.45 | 35.13 | 36.96 | 42,500 | +1.10(+3.07%) |
Apr 29, 2021 | 35.61 | 36.38 | 35.22 | 35.86 | 23,571 | +0.48(+1.36%) |
Apr 28, 2021 | 35.58 | 35.58 | 35.00 | 35.38 | 26,728 | +0.03(+0.08%) |
Apr 27, 2021 | 35.59 | 35.59 | 34.95 | 35.35 | 28,348 | +0.35(+1.00%) |
Apr 26, 2021 | 35.76 | 35.76 | 35.00 | 35.00 | 16,153 | -0.32(-0.91%) |
Apr 23, 2021 | 35.77 | 35.79 | 34.72 | 35.32 | 26,500 | -0.07(-0.20%) |
Apr 22, 2021 | 35.52 | 35.67 | 35.08 | 35.39 | 16,716 | -0.15(-0.42%) |
Apr 21, 2021 | 35.81 | 35.81 | 35.35 | 35.54 | 14,321 | -0.04(-0.11%) |
Apr 20, 2021 | 35.15 | 35.63 | 35.12 | 35.58 | 19,177 | +0.67(+1.92%) |
Apr 19, 2021 | 35.09 | 35.55 | 34.05 | 34.91 | 17,977 | -0.27(-0.77%) |
Apr 16, 2021 | 35.25 | 35.64 | 33.80 | 35.18 | 14,800 | +0.34(+0.98%) |
Apr 15, 2021 | 34.71 | 35.25 | 34.64 | 34.84 | 10,697 | +0.11(+0.32%) |
Apr 14, 2021 | 34.32 | 35.54 | 33.91 | 34.73 | 31,234 | +0.24(+0.70%) |
Apr 13, 2021 | 33.77 | 34.90 | 33.56 | 34.49 | 23,755 | +0.62(+1.83%) |
Apr 12, 2021 | 34.36 | 34.36 | 33.75 | 33.87 | 14,466 | -0.41(-1.20%) |
Apr 09, 2021 | 33.58 | 34.31 | 33.58 | 34.28 | 17,700 | +0.58(+1.72%) |
Apr 08, 2021 | 33.22 | 33.70 | 32.90 | 33.70 | 13,620 | +0.60(+1.81%) |
Apr 07, 2021 | 33.79 | 33.79 | 32.94 | 33.10 | 28,150 | -1.07(-3.13%) |
Apr 06, 2021 | 34.30 | 34.76 | 33.94 | 34.17 | 12,091 | +0.06(+0.18%) |
Apr 05, 2021 | 35.19 | 35.19 | 33.55 | 34.11 | 12,812 | -0.03(-0.09%) |
Apr 01, 2021 | 33.21 | 34.26 | 33.10 | 34.14 | 7,800 | +0.25(+0.74%) |
Mar 31, 2021 | 35.10 | 35.86 | 33.52 | 33.89 | 28,182 | -1.10(-3.14%) |
Mar 30, 2021 | 33.94 | 35.80 | 33.70 | 34.99 | 32,179 | +1.16(+3.43%) |
Mar 29, 2021 | 33.45 | 34.00 | 33.38 | 33.83 | 19,682 | +0.45(+1.35%) |
Mar 26, 2021 | 33.00 | 33.40 | 33.00 | 33.38 | 7,400 | +0.41(+1.24%) |
Mar 25, 2021 | 32.56 | 32.97 | 32.17 | 32.97 | 17,691 | +0.23(+0.70%) |
Mar 24, 2021 | 32.19 | 33.23 | 32.19 | 32.74 | 56,008 | +0.61(+1.90%) |
Mar 23, 2021 | 32.29 | 32.46 | 31.65 | 32.13 | 18,041 | -0.22(-0.68%) |
Mar 22, 2021 | 33.80 | 33.80 | 31.82 | 32.35 | 26,867 | -1.10(-3.29%) |
Mar 19, 2021 | 33.10 | 33.46 | 31.84 | 33.45 | 105,400 | +0.33(+1.00%) |
Mar 18, 2021 | 32.87 | 33.88 | 32.76 | 33.12 | 17,328 | +0.36(+1.10%) |
Mar 17, 2021 | 34.35 | 34.75 | 31.92 | 32.76 | 53,590 | -1.78(-5.15%) |
Mar 16, 2021 | 35.07 | 35.07 | 33.28 | 34.54 | 36,670 | -0.17(-0.49%) |
Mar 15, 2021 | 35.32 | 35.32 | 34.47 | 34.71 | 30,223 | -1.33(-3.69%) |
Mar 12, 2021 | 35.23 | 36.20 | 34.82 | 36.04 | 27,900 | +0.81(+2.30%) |
Mar 11, 2021 | 35.26 | 35.75 | 34.83 | 35.23 | 16,446 | -0.26(-0.73%) |
Mar 10, 2021 | 34.30 | 35.51 | 34.10 | 35.49 | 62,316 | +1.01(+2.93%) |
Mar 09, 2021 | 34.46 | 34.66 | 34.17 | 34.48 | 10,692 | +0.24(+0.70%) |
Mar 08, 2021 | 33.82 | 34.55 | 33.82 | 34.24 | 18,815 | +0.21(+0.62%) |
Mar 05, 2021 | 34.00 | 34.66 | 33.75 | 34.03 | 15,100 | +0.28(+0.83%) |
Mar 04, 2021 | 33.72 | 34.71 | 33.50 | 33.75 | 18,341 | +0.03(+0.09%) |
Mar 03, 2021 | 33.07 | 34.70 | 32.81 | 33.72 | 23,952 | +0.79(+2.40%) |
Mar 02, 2021 | 32.99 | 33.91 | 32.93 | 32.93 | 20,309 | +0.00(+0.00%) |