Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 35.33 | 35.48 | 33.75 | 33.86 | 344,237 | -1.45(-4.10%) |
May 27, 2021 | 34.53 | 35.40 | 34.47 | 35.30 | 287,507 | +1.03(+3.00%) |
May 26, 2021 | 33.51 | 34.38 | 33.51 | 34.27 | 233,391 | +0.67(+1.98%) |
May 25, 2021 | 34.60 | 35.09 | 33.47 | 33.61 | 320,026 | -1.01(-2.92%) |
May 24, 2021 | 34.67 | 34.82 | 34.06 | 34.62 | 303,662 | +0.15(+0.44%) |
May 21, 2021 | 35.20 | 35.64 | 34.38 | 34.47 | 323,687 | -0.29(-0.82%) |
May 20, 2021 | 35.57 | 35.84 | 34.53 | 34.75 | 293,283 | -0.81(-2.28%) |
May 19, 2021 | 35.86 | 36.05 | 35.23 | 35.56 | 208,046 | -1.10(-3.01%) |
May 18, 2021 | 37.26 | 38.35 | 36.61 | 36.67 | 183,206 | -0.54(-1.46%) |
May 17, 2021 | 36.07 | 37.38 | 35.98 | 37.21 | 374,699 | +1.04(+2.87%) |
May 14, 2021 | 35.90 | 36.83 | 35.67 | 36.17 | 227,132 | +0.49(+1.36%) |
May 13, 2021 | 35.78 | 36.90 | 35.43 | 35.68 | 267,069 | -0.25(-0.69%) |
May 12, 2021 | 35.95 | 36.85 | 35.43 | 35.93 | 259,999 | -0.04(-0.11%) |
May 11, 2021 | 36.50 | 36.71 | 35.30 | 35.97 | 270,962 | -1.29(-3.45%) |
May 10, 2021 | 38.33 | 38.93 | 37.17 | 37.26 | 501,678 | -0.73(-1.93%) |
May 07, 2021 | 37.52 | 38.35 | 37.22 | 37.99 | 230,824 | +0.34(+0.91%) |
May 06, 2021 | 37.42 | 37.73 | 36.61 | 37.65 | 276,985 | +0.38(+1.02%) |
May 05, 2021 | 37.30 | 37.51 | 36.52 | 37.27 | 372,375 | +0.40(+1.09%) |
May 04, 2021 | 36.04 | 37.00 | 35.17 | 36.87 | 306,713 | +0.84(+2.33%) |
May 03, 2021 | 34.90 | 36.37 | 34.90 | 36.03 | 325,631 | +1.21(+3.47%) |
Apr 30, 2021 | 35.43 | 36.32 | 34.71 | 34.82 | 428,313 | -0.73(-2.06%) |
Apr 29, 2021 | 39.44 | 39.67 | 35.31 | 35.55 | 649,838 | -3.45(-8.84%) |
Apr 28, 2021 | 37.99 | 39.12 | 37.44 | 39.00 | 735,953 | +1.56(+4.17%) |
Apr 27, 2021 | 36.31 | 37.61 | 36.25 | 37.44 | 394,776 | +0.80(+2.18%) |
Apr 26, 2021 | 34.73 | 36.87 | 34.73 | 36.64 | 268,583 | +1.90(+5.48%) |
Apr 23, 2021 | 34.25 | 34.93 | 33.68 | 34.73 | 153,096 | +0.69(+2.01%) |
Apr 22, 2021 | 34.20 | 34.64 | 33.72 | 34.05 | 196,424 | -0.03(-0.08%) |
Apr 21, 2021 | 32.81 | 34.24 | 32.81 | 34.07 | 286,190 | +0.74(+2.23%) |
Apr 20, 2021 | 34.83 | 35.01 | 33.09 | 33.33 | 374,358 | -1.66(-4.74%) |
Apr 19, 2021 | 36.67 | 36.67 | 34.84 | 34.99 | 346,920 | -1.60(-4.37%) |
Apr 16, 2021 | 37.08 | 37.66 | 36.50 | 36.59 | 204,338 | -0.13(-0.36%) |
Apr 15, 2021 | 37.31 | 37.31 | 36.24 | 36.72 | 172,338 | -0.30(-0.82%) |
Apr 14, 2021 | 36.87 | 37.66 | 36.60 | 37.03 | 282,314 | +0.31(+0.86%) |
Apr 13, 2021 | 37.88 | 37.99 | 36.43 | 36.71 | 260,429 | -1.28(-3.36%) |
Apr 12, 2021 | 37.88 | 38.69 | 37.59 | 37.99 | 298,951 | +0.10(+0.25%) |
Apr 09, 2021 | 35.87 | 37.95 | 35.87 | 37.89 | 394,292 | +2.35(+6.62%) |
Apr 08, 2021 | 35.78 | 36.57 | 35.14 | 35.54 | 265,803 | +0.10(+0.30%) |
Apr 07, 2021 | 35.66 | 36.01 | 34.88 | 35.44 | 208,316 | -0.37(-1.04%) |
Apr 06, 2021 | 36.31 | 36.96 | 35.71 | 35.81 | 210,096 | -0.51(-1.42%) |
Apr 05, 2021 | 36.47 | 36.56 | 35.67 | 36.32 | 220,434 | +0.40(+1.11%) |
Apr 01, 2021 | 35.48 | 36.20 | 35.07 | 35.92 | 231,010 | +0.88(+2.50%) |
Mar 31, 2021 | 35.23 | 35.60 | 34.48 | 35.05 | 206,652 | +0.07(+0.19%) |
Mar 30, 2021 | 34.65 | 35.17 | 34.11 | 34.98 | 218,664 | +0.10(+0.30%) |
Mar 29, 2021 | 35.13 | 36.00 | 34.84 | 34.87 | 228,583 | -0.38(-1.08%) |
Mar 26, 2021 | 34.82 | 35.35 | 34.30 | 35.26 | 326,249 | +0.91(+2.66%) |
Mar 25, 2021 | 33.28 | 34.52 | 32.42 | 34.34 | 354,500 | +0.77(+2.30%) |
Mar 24, 2021 | 34.24 | 34.96 | 33.42 | 33.57 | 348,845 | -0.33(-0.98%) |
Mar 23, 2021 | 35.24 | 35.87 | 33.74 | 33.90 | 617,434 | -2.31(-6.39%) |
Mar 22, 2021 | 36.68 | 36.68 | 35.86 | 36.22 | 227,930 | -0.33(-0.91%) |
Mar 19, 2021 | 36.66 | 37.18 | 35.97 | 36.55 | 454,039 | -0.20(-0.54%) |
Mar 18, 2021 | 38.69 | 39.21 | 36.38 | 36.75 | 532,743 | -2.10(-5.39%) |
Mar 17, 2021 | 38.25 | 38.95 | 38.12 | 38.85 | 210,632 | +0.46(+1.19%) |
Mar 16, 2021 | 39.17 | 39.17 | 37.58 | 38.39 | 356,865 | -1.07(-2.71%) |
Mar 15, 2021 | 40.53 | 40.75 | 38.46 | 39.46 | 364,233 | -1.11(-2.74%) |
Mar 12, 2021 | 41.09 | 41.38 | 40.11 | 40.57 | 157,859 | -0.62(-1.50%) |
Mar 11, 2021 | 41.21 | 42.34 | 40.87 | 41.19 | 354,138 | +0.44(+1.07%) |
Mar 10, 2021 | 39.56 | 41.44 | 39.24 | 40.75 | 392,757 | +1.63(+4.16%) |
Mar 09, 2021 | 39.96 | 40.10 | 39.06 | 39.12 | 253,704 | -0.83(-2.07%) |
Mar 08, 2021 | 40.40 | 40.71 | 38.62 | 39.95 | 414,397 | +0.29(+0.74%) |
Mar 05, 2021 | 37.49 | 39.85 | 37.49 | 39.66 | 602,220 | +2.86(+7.78%) |
Mar 04, 2021 | 37.01 | 38.67 | 35.64 | 36.79 | 407,219 | -0.11(-0.31%) |
Mar 03, 2021 | 36.49 | 37.71 | 36.49 | 36.91 | 310,899 | +0.47(+1.28%) |
Mar 02, 2021 | 36.92 | 37.78 | 36.34 | 36.44 | 215,514 | -0.48(-1.29%) |