Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 36.04 | 36.07 | 35.96 | 36.01 | 8,503 | -0.06(-0.16%) |
May 27, 2021 | 36.01 | 36.07 | 36.01 | 36.06 | 3,856 | +0.40(+1.13%) |
May 26, 2021 | 35.48 | 35.74 | 35.48 | 35.66 | 43,139 | +0.17(+0.49%) |
May 25, 2021 | 35.76 | 36.27 | 35.49 | 35.49 | 6,860 | -0.39(-1.08%) |
May 24, 2021 | 35.76 | 35.97 | 35.76 | 35.88 | 31,035 | +0.15(+0.42%) |
May 21, 2021 | 35.81 | 35.93 | 35.67 | 35.73 | 10,202 | +0.19(+0.52%) |
May 20, 2021 | 35.35 | 35.58 | 35.31 | 35.54 | 27,163 | +0.25(+0.72%) |
May 19, 2021 | 34.95 | 35.33 | 34.93 | 35.29 | 15,804 | -0.60(-1.67%) |
May 18, 2021 | 36.02 | 36.11 | 35.81 | 35.88 | 24,281 | -0.17(-0.47%) |
May 17, 2021 | 35.93 | 36.12 | 35.90 | 36.05 | 15,468 | -0.00(-0.00%) |
May 14, 2021 | 35.88 | 36.05 | 35.75 | 36.05 | 3,664 | +0.61(+1.72%) |
May 13, 2021 | 35.38 | 35.53 | 35.23 | 35.44 | 12,188 | +0.54(+1.54%) |
May 12, 2021 | 35.54 | 35.54 | 34.83 | 34.90 | 16,023 | -0.66(-1.86%) |
May 11, 2021 | 35.44 | 35.75 | 35.39 | 35.57 | 12,323 | -0.54(-1.50%) |
May 10, 2021 | 36.41 | 36.55 | 36.11 | 36.11 | 4,316 | -0.13(-0.37%) |
May 07, 2021 | 35.96 | 36.36 | 35.96 | 36.24 | 23,837 | +0.44(+1.22%) |
May 06, 2021 | 35.72 | 35.81 | 35.38 | 35.81 | 25,514 | -0.15(-0.43%) |
May 05, 2021 | 36.29 | 36.32 | 35.96 | 35.96 | 46,728 | -0.23(-0.64%) |
May 04, 2021 | 36.07 | 36.19 | 35.89 | 36.19 | 10,385 | -0.50(-1.37%) |
May 03, 2021 | 37.25 | 37.25 | 36.69 | 36.70 | 27,427 | -0.24(-0.64%) |
Apr 30, 2021 | 37.11 | 37.13 | 36.86 | 36.93 | 8,196 | -0.43(-1.16%) |
Apr 29, 2021 | 37.60 | 37.60 | 37.19 | 37.37 | 19,503 | -0.09(-0.25%) |
Apr 28, 2021 | 37.51 | 37.54 | 37.42 | 37.46 | 9,579 | -0.13(-0.35%) |
Apr 27, 2021 | 37.67 | 37.71 | 37.50 | 37.59 | 12,088 | -0.01(-0.02%) |
Apr 26, 2021 | 37.46 | 37.69 | 37.46 | 37.60 | 34,406 | +0.38(+1.02%) |
Apr 23, 2021 | 36.89 | 37.23 | 36.89 | 37.22 | 7,366 | +0.57(+1.55%) |
Apr 22, 2021 | 36.76 | 37.11 | 36.60 | 36.65 | 18,409 | +0.00(+0.01%) |
Apr 21, 2021 | 36.00 | 36.64 | 36.00 | 36.64 | 29,784 | +0.62(+1.72%) |
Apr 20, 2021 | 36.44 | 36.54 | 35.83 | 36.02 | 22,263 | -0.39(-1.07%) |
Apr 19, 2021 | 36.82 | 36.82 | 36.34 | 36.41 | 5,337 | -0.48(-1.31%) |
Apr 16, 2021 | 36.75 | 36.95 | 36.75 | 36.90 | 22,307 | +0.03(+0.08%) |
Apr 15, 2021 | 36.81 | 36.89 | 36.65 | 36.87 | 56,143 | +0.44(+1.22%) |
Apr 14, 2021 | 36.64 | 36.83 | 36.42 | 36.42 | 42,849 | -0.01(-0.03%) |
Apr 13, 2021 | 36.21 | 36.48 | 36.21 | 36.43 | 22,575 | +0.11(+0.31%) |
Apr 12, 2021 | 36.62 | 36.62 | 36.05 | 36.32 | 8,747 | -0.01(-0.03%) |
Apr 09, 2021 | 36.15 | 36.33 | 36.11 | 36.33 | 13,176 | +0.15(+0.41%) |
Apr 08, 2021 | 36.08 | 36.22 | 35.97 | 36.18 | 42,423 | +0.38(+1.07%) |
Apr 07, 2021 | 36.21 | 36.21 | 35.80 | 35.80 | 18,058 | -0.50(-1.38%) |
Apr 06, 2021 | 36.31 | 36.52 | 36.30 | 36.30 | 29,432 | +0.14(+0.40%) |
Apr 05, 2021 | 36.36 | 36.36 | 36.02 | 36.15 | 31,993 | +0.24(+0.67%) |
Apr 01, 2021 | 35.73 | 35.92 | 35.73 | 35.91 | 22,410 | +0.51(+1.45%) |
Mar 31, 2021 | 35.20 | 35.58 | 35.20 | 35.40 | 12,533 | +0.60(+1.73%) |
Mar 30, 2021 | 34.46 | 34.91 | 34.46 | 34.80 | 10,770 | +0.21(+0.61%) |
Mar 29, 2021 | 35.23 | 35.23 | 34.49 | 34.59 | 5,475 | -0.59(-1.67%) |
Mar 26, 2021 | 34.85 | 35.18 | 34.49 | 35.18 | 4,668 | +0.55(+1.59%) |
Mar 25, 2021 | 33.96 | 34.63 | 33.89 | 34.63 | 20,231 | +0.33(+0.96%) |
Mar 24, 2021 | 35.13 | 35.24 | 34.23 | 34.30 | 21,361 | -0.62(-1.78%) |
Mar 23, 2021 | 35.66 | 35.68 | 34.92 | 34.92 | 14,420 | -0.77(-2.16%) |
Mar 22, 2021 | 35.70 | 35.91 | 35.55 | 35.69 | 36,297 | +0.09(+0.26%) |
Mar 19, 2021 | 35.23 | 35.69 | 35.03 | 35.60 | 6,847 | +0.49(+1.39%) |
Mar 18, 2021 | 35.60 | 35.96 | 35.11 | 35.11 | 26,661 | -1.21(-3.34%) |
Mar 17, 2021 | 36.10 | 36.41 | 35.72 | 36.33 | 10,950 | -0.03(-0.07%) |
Mar 16, 2021 | 36.74 | 36.92 | 36.06 | 36.35 | 18,414 | -0.37(-1.02%) |
Mar 15, 2021 | 36.38 | 36.73 | 36.33 | 36.73 | 10,243 | +0.41(+1.14%) |
Mar 12, 2021 | 36.07 | 36.32 | 35.86 | 36.31 | 233,239 | -0.11(-0.30%) |
Mar 11, 2021 | 36.34 | 36.49 | 36.22 | 36.42 | 150,198 | +1.09(+3.10%) |
Mar 10, 2021 | 35.72 | 36.00 | 35.24 | 35.33 | 15,161 | +0.10(+0.28%) |
Mar 09, 2021 | 34.92 | 35.43 | 34.92 | 35.23 | 12,025 | +1.20(+3.53%) |
Mar 08, 2021 | 34.87 | 35.13 | 33.98 | 34.03 | 9,926 | -0.70(-2.01%) |
Mar 05, 2021 | 34.67 | 34.76 | 33.05 | 34.73 | 13,799 | +0.25(+0.73%) |
Mar 04, 2021 | 35.40 | 35.62 | 34.15 | 34.48 | 17,678 | -1.32(-3.69%) |
Mar 03, 2021 | 37.11 | 37.21 | 35.74 | 35.80 | 28,412 | -1.38(-3.72%) |
Mar 02, 2021 | 37.63 | 37.80 | 37.13 | 37.18 | 20,539 | -0.80(-2.10%) |