Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 36.12 | 36.20 | 35.68 | 35.81 | 390,374 | -0.31(-0.86%) |
May 28, 2021 | 36.33 | 36.78 | 36.10 | 36.12 | 1,618,545 | +0.07(+0.19%) |
May 27, 2021 | 36.10 | 36.34 | 36.02 | 36.05 | 3,918,708 | -0.10(-0.28%) |
May 26, 2021 | 36.15 | 36.30 | 35.89 | 36.15 | 2,995,242 | +0.15(+0.42%) |
May 25, 2021 | 35.69 | 36.02 | 35.68 | 36.00 | 1,604,056 | +0.07(+0.19%) |
May 21, 2021 | 35.93 | 35.93 | 35.93 | 0 | -0.10(-0.28%) | |
May 20, 2021 | 35.64 | 36.10 | 35.63 | 36.03 | 433,798 | +0.39(+1.09%) |
May 19, 2021 | 35.62 | 35.74 | 35.30 | 35.64 | 665,135 | -0.15(-0.42%) |
May 18, 2021 | 35.85 | 35.98 | 35.79 | 35.79 | 819,859 | -0.13(-0.36%) |
May 17, 2021 | 36.05 | 36.06 | 35.85 | 35.92 | 666,041 | -0.13(-0.36%) |
May 14, 2021 | 35.92 | 36.08 | 35.88 | 36.05 | 1,134,393 | +0.07(+0.19%) |
May 13, 2021 | 35.99 | 36.06 | 35.88 | 35.98 | 1,046,469 | +0.01(+0.03%) |
May 12, 2021 | 36.00 | 36.14 | 35.97 | 35.97 | 902,556 | -0.12(-0.33%) |
May 11, 2021 | 35.81 | 36.11 | 35.81 | 36.09 | 1,608,489 | -0.04(-0.11%) |
May 10, 2021 | 35.85 | 36.29 | 35.78 | 36.13 | 3,447,863 | +0.21(+0.58%) |
May 07, 2021 | 35.67 | 35.92 | 35.50 | 35.92 | 768,368 | +0.50(+1.41%) |
May 06, 2021 | 35.60 | 35.67 | 35.27 | 35.42 | 703,184 | -0.15(-0.42%) |
May 05, 2021 | 35.74 | 35.81 | 35.54 | 35.57 | 1,183,485 | -0.18(-0.50%) |
May 04, 2021 | 35.81 | 35.96 | 35.61 | 35.75 | 1,723,504 | -0.09(-0.25%) |
May 03, 2021 | 35.79 | 35.91 | 35.61 | 35.84 | 1,117,159 | +0.24(+0.67%) |
Apr 30, 2021 | 35.51 | 35.74 | 35.43 | 35.60 | 3,395,230 | -0.01(-0.03%) |
Apr 29, 2021 | 35.63 | 35.82 | 35.50 | 35.61 | 1,638,539 | +0.04(+0.11%) |
Apr 28, 2021 | 35.30 | 35.58 | 35.23 | 35.57 | 912,712 | +0.34(+0.97%) |
Apr 27, 2021 | 35.27 | 35.42 | 35.03 | 35.23 | 1,171,224 | +0.08(+0.23%) |
Apr 26, 2021 | 34.66 | 35.25 | 34.66 | 35.15 | 1,939,314 | +0.51(+1.47%) |
Apr 23, 2021 | 34.61 | 34.85 | 34.54 | 34.64 | 1,569,054 | -0.01(-0.03%) |
Apr 22, 2021 | 34.83 | 34.90 | 34.60 | 34.65 | 1,006,894 | -0.12(-0.35%) |
Apr 21, 2021 | 35.00 | 35.28 | 34.69 | 34.77 | 961,656 | -0.17(-0.49%) |
Apr 20, 2021 | 34.68 | 35.05 | 34.65 | 34.94 | 1,105,919 | +0.12(+0.34%) |
Apr 19, 2021 | 34.91 | 35.05 | 34.68 | 34.82 | 1,293,347 | -0.18(-0.51%) |
Apr 16, 2021 | 34.49 | 35.13 | 34.45 | 35.00 | 3,276,661 | +0.54(+1.57%) |
Apr 15, 2021 | 34.00 | 34.68 | 33.93 | 34.46 | 2,022,955 | +0.55(+1.62%) |
Apr 14, 2021 | 33.74 | 34.09 | 33.52 | 33.91 | 1,863,062 | +0.29(+0.86%) |
Apr 13, 2021 | 33.63 | 33.77 | 33.61 | 33.62 | 1,452,561 | +0.03(+0.09%) |
Apr 12, 2021 | 33.62 | 33.80 | 33.40 | 33.59 | 2,778,113 | +0.02(+0.06%) |
Apr 09, 2021 | 33.40 | 33.78 | 33.40 | 33.57 | 2,145,946 | +0.00(+0.00%) |
Apr 08, 2021 | 33.34 | 33.67 | 33.29 | 33.57 | 1,198,575 | +0.21(+0.63%) |
Apr 07, 2021 | 33.20 | 33.38 | 33.17 | 33.36 | 2,629,356 | +0.13(+0.39%) |
Apr 06, 2021 | 33.30 | 33.37 | 33.13 | 33.23 | 1,466,911 | -0.09(-0.27%) |
Apr 05, 2021 | 33.10 | 33.66 | 33.10 | 33.32 | 2,350,780 | +0.12(+0.36%) |
Apr 01, 2021 | 33.20 | 33.20 | 33.20 | 0 | +0.52(+1.59%) | |
Mar 31, 2021 | 33.10 | 33.29 | 32.60 | 32.68 | 3,981,737 | -0.60(-1.80%) |
Mar 30, 2021 | 33.36 | 33.43 | 32.25 | 33.28 | 2,114,538 | -0.01(-0.03%) |
Mar 29, 2021 | 33.06 | 33.44 | 33.06 | 33.29 | 1,938,627 | +0.11(+0.33%) |
Mar 26, 2021 | 33.28 | 33.50 | 33.04 | 33.18 | 1,713,750 | -0.35(-1.04%) |
Mar 25, 2021 | 33.39 | 33.69 | 33.38 | 33.53 | 4,168,187 | -0.03(-0.09%) |
Mar 24, 2021 | 33.71 | 33.93 | 33.49 | 33.56 | 1,673,758 | -0.29(-0.86%) |
Mar 23, 2021 | 33.31 | 33.92 | 33.31 | 33.85 | 2,857,677 | +0.33(+0.98%) |
Mar 22, 2021 | 33.50 | 34.02 | 33.47 | 33.52 | 2,554,007 | -0.23(-0.68%) |
Mar 19, 2021 | 34.50 | 34.50 | 33.33 | 33.75 | 17,171,284 | -0.76(-2.20%) |
Mar 18, 2021 | 34.55 | 34.82 | 34.45 | 34.51 | 4,503,730 | -0.22(-0.63%) |
Mar 17, 2021 | 34.21 | 34.87 | 34.20 | 34.73 | 6,256,139 | +0.03(+0.09%) |
Mar 16, 2021 | 34.00 | 35.08 | 33.97 | 34.70 | 7,243,137 | +0.85(+2.51%) |
Mar 15, 2021 | 34.31 | 35.00 | 31.54 | 33.85 | 20,010,308 | +9.95(+41.63%) |
Mar 12, 2021 | 23.79 | 23.91 | 23.64 | 23.90 | 1,676,011 | +0.05(+0.21%) |
Mar 11, 2021 | 23.94 | 24.06 | 23.85 | 23.85 | 1,447,124 | +0.04(+0.17%) |
Mar 10, 2021 | 23.75 | 23.95 | 23.58 | 23.81 | 738,030 | +0.14(+0.59%) |
Mar 09, 2021 | 23.78 | 23.97 | 23.66 | 23.67 | 1,064,003 | -0.12(-0.50%) |
Mar 08, 2021 | 23.65 | 23.95 | 23.58 | 23.79 | 1,629,086 | +0.04(+0.17%) |
Mar 05, 2021 | 22.79 | 23.81 | 22.79 | 23.75 | 1,757,028 | +0.93(+4.08%) |
Mar 04, 2021 | 22.80 | 23.01 | 22.73 | 22.82 | 1,459,116 | +0.02(+0.09%) |
Mar 03, 2021 | 22.57 | 22.87 | 22.37 | 22.80 | 1,858,589 | +0.29(+1.29%) |
Mar 02, 2021 | 22.42 | 22.65 | 22.35 | 22.51 | 938,786 | +0.14(+0.63%) |