Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 36.34 | 36.48 | 35.78 | 36.45 | 212,117 | +0.07(+0.19%) |
May 27, 2021 | 36.23 | 36.56 | 36.03 | 36.37 | 362,208 | +0.64(+1.78%) |
May 26, 2021 | 35.20 | 35.82 | 34.91 | 35.74 | 245,678 | +0.63(+1.79%) |
May 25, 2021 | 36.42 | 36.69 | 35.07 | 35.11 | 347,042 | -1.17(-3.22%) |
May 24, 2021 | 36.71 | 36.85 | 36.15 | 36.28 | 289,638 | -0.38(-1.04%) |
May 21, 2021 | 36.61 | 36.96 | 36.40 | 36.66 | 286,573 | +0.52(+1.44%) |
May 20, 2021 | 36.13 | 36.41 | 35.66 | 36.14 | 297,758 | -0.14(-0.39%) |
May 19, 2021 | 36.05 | 36.28 | 35.39 | 36.28 | 295,120 | -0.20(-0.56%) |
May 18, 2021 | 37.34 | 37.60 | 36.45 | 36.48 | 623,586 | -0.96(-2.55%) |
May 17, 2021 | 37.30 | 37.46 | 36.81 | 37.44 | 406,252 | +0.02(+0.05%) |
May 14, 2021 | 37.16 | 37.50 | 36.80 | 37.42 | 504,519 | +0.55(+1.49%) |
May 13, 2021 | 35.11 | 37.06 | 35.11 | 36.87 | 624,849 | +1.68(+4.78%) |
May 12, 2021 | 36.46 | 36.82 | 35.06 | 35.19 | 573,988 | -0.96(-2.64%) |
May 11, 2021 | 35.73 | 36.39 | 35.67 | 36.14 | 682,231 | +0.22(+0.62%) |
May 10, 2021 | 36.54 | 36.88 | 35.92 | 35.92 | 415,169 | -0.35(-0.98%) |
May 07, 2021 | 35.37 | 36.45 | 35.24 | 36.28 | 552,564 | +0.34(+0.94%) |
May 06, 2021 | 35.96 | 36.02 | 35.23 | 35.94 | 553,101 | +0.15(+0.42%) |
May 05, 2021 | 35.88 | 36.01 | 35.36 | 35.79 | 435,938 | +0.12(+0.35%) |
May 04, 2021 | 35.38 | 36.05 | 35.28 | 35.67 | 920,659 | +0.18(+0.50%) |
May 03, 2021 | 35.13 | 35.67 | 34.97 | 35.49 | 460,781 | +0.74(+2.14%) |
Apr 30, 2021 | 34.73 | 35.25 | 34.62 | 34.75 | 1,326,511 | -0.32(-0.91%) |
Apr 29, 2021 | 36.04 | 36.04 | 34.89 | 35.06 | 356,938 | +0.49(+1.41%) |
Apr 28, 2021 | 34.88 | 35.19 | 34.43 | 34.58 | 316,565 | -0.31(-0.89%) |
Apr 27, 2021 | 34.60 | 34.93 | 34.39 | 34.89 | 322,567 | +0.28(+0.82%) |
Apr 26, 2021 | 35.39 | 35.93 | 34.54 | 34.60 | 521,786 | -0.50(-1.41%) |
Apr 23, 2021 | 33.75 | 35.36 | 33.75 | 35.10 | 501,807 | +1.40(+4.15%) |
Apr 22, 2021 | 34.21 | 34.50 | 33.67 | 33.70 | 324,617 | -0.57(-1.65%) |
Apr 21, 2021 | 33.25 | 34.32 | 33.24 | 34.27 | 530,550 | +0.95(+2.84%) |
Apr 20, 2021 | 34.09 | 34.41 | 33.24 | 33.32 | 449,811 | -1.08(-3.14%) |
Apr 19, 2021 | 34.72 | 35.04 | 34.09 | 34.40 | 430,619 | -0.43(-1.24%) |
Apr 16, 2021 | 34.95 | 35.16 | 34.41 | 34.83 | 378,163 | +0.36(+1.05%) |
Apr 15, 2021 | 34.43 | 34.51 | 33.64 | 34.47 | 306,565 | -0.02(-0.05%) |
Apr 14, 2021 | 33.87 | 34.82 | 33.87 | 34.49 | 262,603 | +0.69(+2.04%) |
Apr 13, 2021 | 34.68 | 34.68 | 33.68 | 33.80 | 328,263 | -0.88(-2.53%) |
Apr 12, 2021 | 34.78 | 34.99 | 34.47 | 34.68 | 494,804 | +0.19(+0.54%) |
Apr 09, 2021 | 34.07 | 34.62 | 34.07 | 34.49 | 359,854 | +0.54(+1.59%) |
Apr 08, 2021 | 33.80 | 34.04 | 33.18 | 33.95 | 383,969 | -0.14(-0.42%) |
Apr 07, 2021 | 34.29 | 34.66 | 33.84 | 34.09 | 278,138 | -0.07(-0.21%) |
Apr 06, 2021 | 34.36 | 35.04 | 33.89 | 34.16 | 325,692 | -0.07(-0.21%) |
Apr 05, 2021 | 34.99 | 34.99 | 34.01 | 34.23 | 411,422 | -0.18(-0.51%) |
Apr 01, 2021 | 34.20 | 34.45 | 33.89 | 34.41 | 473,665 | +0.27(+0.80%) |
Mar 31, 2021 | 34.56 | 34.97 | 33.98 | 34.14 | 468,553 | -0.36(-1.05%) |
Mar 30, 2021 | 34.30 | 34.76 | 34.19 | 34.50 | 352,893 | +0.63(+1.85%) |
Mar 29, 2021 | 34.48 | 35.07 | 33.69 | 33.87 | 461,939 | -1.24(-3.53%) |
Mar 26, 2021 | 34.72 | 35.25 | 34.35 | 35.11 | 447,444 | +0.88(+2.59%) |
Mar 25, 2021 | 33.25 | 34.44 | 33.10 | 34.22 | 400,631 | +0.83(+2.49%) |
Mar 24, 2021 | 33.60 | 34.63 | 33.36 | 33.39 | 634,105 | +0.27(+0.83%) |
Mar 23, 2021 | 33.98 | 34.21 | 32.97 | 33.12 | 486,348 | -1.01(-2.96%) |
Mar 22, 2021 | 34.92 | 34.92 | 33.79 | 34.13 | 346,087 | -1.18(-3.33%) |
Mar 19, 2021 | 34.97 | 35.71 | 34.21 | 35.30 | 2,347,531 | +0.02(+0.05%) |
Mar 18, 2021 | 35.77 | 36.82 | 35.18 | 35.29 | 599,203 | +0.03(+0.08%) |
Mar 17, 2021 | 34.38 | 35.55 | 34.38 | 35.26 | 651,492 | -0.24(-0.67%) |
Mar 16, 2021 | 35.31 | 35.54 | 34.68 | 35.50 | 345,096 | -0.04(-0.12%) |
Mar 15, 2021 | 35.83 | 35.90 | 35.16 | 35.54 | 586,012 | -0.50(-1.40%) |
Mar 12, 2021 | 36.26 | 36.66 | 35.84 | 36.05 | 716,883 | +0.56(+1.57%) |
Mar 11, 2021 | 34.91 | 35.85 | 34.54 | 35.49 | 500,487 | +0.15(+0.43%) |
Mar 10, 2021 | 34.21 | 35.43 | 33.33 | 35.34 | 609,348 | +0.82(+2.36%) |
Mar 09, 2021 | 35.01 | 35.40 | 33.53 | 34.52 | 536,753 | -1.06(-2.98%) |
Mar 08, 2021 | 35.34 | 35.94 | 34.69 | 35.58 | 756,846 | +0.57(+1.63%) |
Mar 05, 2021 | 34.58 | 35.08 | 33.90 | 35.01 | 722,025 | +1.14(+3.37%) |
Mar 04, 2021 | 34.26 | 35.01 | 33.43 | 33.87 | 638,541 | -0.33(-0.97%) |
Mar 03, 2021 | 33.82 | 35.00 | 33.73 | 34.21 | 530,655 | +0.77(+2.31%) |
Mar 02, 2021 | 33.43 | 33.87 | 33.17 | 33.44 | 514,408 | +0.04(+0.10%) |