Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 37.10 | 37.44 | 36.94 | 37.26 | 201,989 | +0.40(+1.08%) |
May 27, 2021 | 36.98 | 36.98 | 36.68 | 36.86 | 151,321 | +0.12(+0.32%) |
May 26, 2021 | 36.56 | 36.77 | 36.39 | 36.74 | 89,637 | +0.11(+0.30%) |
May 25, 2021 | 36.84 | 36.96 | 36.57 | 36.64 | 125,382 | -0.03(-0.07%) |
May 24, 2021 | 36.47 | 36.67 | 36.26 | 36.66 | 130,285 | +0.43(+1.20%) |
May 21, 2021 | 36.55 | 36.76 | 36.16 | 36.23 | 125,971 | -0.15(-0.42%) |
May 20, 2021 | 36.88 | 36.90 | 36.23 | 36.38 | 214,895 | -1.24(-3.29%) |
May 19, 2021 | 37.55 | 37.69 | 37.15 | 37.62 | 152,422 | -0.23(-0.62%) |
May 18, 2021 | 37.94 | 38.32 | 37.72 | 37.86 | 277,153 | +0.86(+2.32%) |
May 17, 2021 | 36.46 | 37.05 | 36.46 | 37.00 | 201,162 | +0.51(+1.41%) |
May 14, 2021 | 36.29 | 36.66 | 36.28 | 36.48 | 128,489 | +0.43(+1.20%) |
May 13, 2021 | 36.46 | 36.46 | 35.74 | 36.05 | 201,232 | -0.76(-2.06%) |
May 12, 2021 | 36.97 | 37.40 | 36.70 | 36.81 | 260,731 | -0.05(-0.15%) |
May 11, 2021 | 36.59 | 36.96 | 36.29 | 36.86 | 228,948 | -0.33(-0.90%) |
May 10, 2021 | 37.21 | 37.58 | 36.94 | 37.20 | 275,610 | +1.31(+3.65%) |
May 07, 2021 | 35.63 | 35.92 | 35.47 | 35.89 | 217,739 | +0.73(+2.08%) |
May 06, 2021 | 35.22 | 35.37 | 34.91 | 35.16 | 199,045 | +0.22(+0.62%) |
May 05, 2021 | 34.91 | 35.45 | 34.23 | 34.94 | 301,845 | +1.26(+3.76%) |
May 04, 2021 | 33.66 | 34.03 | 33.38 | 33.67 | 250,328 | +0.70(+2.14%) |
May 03, 2021 | 32.82 | 33.16 | 32.72 | 32.97 | 189,008 | +0.42(+1.30%) |
Apr 30, 2021 | 33.25 | 33.25 | 32.38 | 32.54 | 226,290 | -1.13(-3.35%) |
Apr 29, 2021 | 32.89 | 34.21 | 32.83 | 33.67 | 459,606 | +1.35(+4.19%) |
Apr 28, 2021 | 31.84 | 32.45 | 31.84 | 32.32 | 207,583 | +0.62(+1.97%) |
Apr 27, 2021 | 31.89 | 31.91 | 31.48 | 31.70 | 141,762 | -0.04(-0.11%) |
Apr 26, 2021 | 31.75 | 31.86 | 31.65 | 31.73 | 165,717 | +0.03(+0.09%) |
Apr 23, 2021 | 31.61 | 31.78 | 31.42 | 31.70 | 114,362 | +0.33(+1.07%) |
Apr 22, 2021 | 31.61 | 31.73 | 31.19 | 31.37 | 271,128 | -0.33(-1.03%) |
Apr 21, 2021 | 31.88 | 31.89 | 31.51 | 31.70 | 372,141 | -0.32(-0.99%) |
Apr 20, 2021 | 32.94 | 32.94 | 32.01 | 32.01 | 492,794 | -1.14(-3.43%) |
Apr 19, 2021 | 33.24 | 33.24 | 32.98 | 33.15 | 120,026 | +0.15(+0.47%) |
Apr 16, 2021 | 33.12 | 33.12 | 32.89 | 33.00 | 126,430 | +0.11(+0.33%) |
Apr 15, 2021 | 32.91 | 33.18 | 32.65 | 32.89 | 252,807 | +0.23(+0.69%) |
Apr 14, 2021 | 32.52 | 32.83 | 32.37 | 32.66 | 233,526 | +0.50(+1.54%) |
Apr 13, 2021 | 32.14 | 32.39 | 32.05 | 32.17 | 161,004 | +0.23(+0.71%) |
Apr 12, 2021 | 31.89 | 32.18 | 31.84 | 31.94 | 191,757 | +0.11(+0.34%) |
Apr 09, 2021 | 32.09 | 32.09 | 31.66 | 31.83 | 101,077 | -0.11(-0.34%) |
Apr 08, 2021 | 31.89 | 32.14 | 31.88 | 31.94 | 140,953 | -0.43(-1.34%) |
Apr 07, 2021 | 32.26 | 32.47 | 31.98 | 32.37 | 215,078 | +0.00(+0.00%) |
Apr 06, 2021 | 32.54 | 32.99 | 32.26 | 32.37 | 241,419 | -0.14(-0.44%) |
Apr 05, 2021 | 32.54 | 32.71 | 32.29 | 32.52 | 168,461 | -0.47(-1.42%) |
Apr 01, 2021 | 32.78 | 33.16 | 32.25 | 32.99 | 213,005 | +0.33(+1.02%) |
Mar 31, 2021 | 32.97 | 32.97 | 32.56 | 32.65 | 195,039 | -0.61(-1.82%) |
Mar 30, 2021 | 33.31 | 33.45 | 33.18 | 33.26 | 138,599 | -0.06(-0.19%) |
Mar 29, 2021 | 32.82 | 33.42 | 32.82 | 33.32 | 142,098 | +0.46(+1.40%) |
Mar 26, 2021 | 32.84 | 32.86 | 32.34 | 32.86 | 223,743 | +0.89(+2.77%) |
Mar 25, 2021 | 32.06 | 32.35 | 31.71 | 31.98 | 399,452 | -1.01(-3.07%) |
Mar 24, 2021 | 32.73 | 33.37 | 32.66 | 32.99 | 181,476 | +0.62(+1.93%) |
Mar 23, 2021 | 32.95 | 32.95 | 32.23 | 32.36 | 323,206 | -1.12(-3.34%) |
Mar 22, 2021 | 33.87 | 33.87 | 33.48 | 33.48 | 118,141 | -0.31(-0.91%) |
Mar 19, 2021 | 33.70 | 34.23 | 33.17 | 33.79 | 472,065 | -0.60(-1.73%) |
Mar 18, 2021 | 35.34 | 35.41 | 34.22 | 34.39 | 246,064 | -1.04(-2.93%) |
Mar 17, 2021 | 35.23 | 35.53 | 35.14 | 35.43 | 223,106 | -0.02(-0.05%) |
Mar 16, 2021 | 35.46 | 35.59 | 35.28 | 35.44 | 159,133 | -0.34(-0.96%) |
Mar 15, 2021 | 35.25 | 35.84 | 34.94 | 35.79 | 206,457 | +0.84(+2.40%) |
Mar 12, 2021 | 35.23 | 35.23 | 34.90 | 34.95 | 157,761 | -0.51(-1.43%) |
Mar 11, 2021 | 35.44 | 35.57 | 35.24 | 35.45 | 219,097 | +0.67(+1.92%) |
Mar 10, 2021 | 34.81 | 34.93 | 34.33 | 34.78 | 167,837 | +0.26(+0.76%) |
Mar 09, 2021 | 34.95 | 35.13 | 34.47 | 34.52 | 331,733 | -1.03(-2.90%) |
Mar 08, 2021 | 36.11 | 36.57 | 35.38 | 35.55 | 314,175 | +0.22(+0.61%) |
Mar 05, 2021 | 34.32 | 35.54 | 34.27 | 35.34 | 532,069 | +1.88(+5.62%) |
Mar 04, 2021 | 33.02 | 34.18 | 33.02 | 33.46 | 250,534 | +0.66(+2.01%) |
Mar 03, 2021 | 32.35 | 33.02 | 32.15 | 32.80 | 205,370 | +0.93(+2.92%) |
Mar 02, 2021 | 32.29 | 32.29 | 31.85 | 31.87 | 203,513 | -0.91(-2.78%) |