Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 35.80 | 36.15 | 35.80 | 36.13 | 3,868 | +0.07(+0.19%) |
May 27, 2021 | 36.17 | 36.38 | 35.90 | 36.06 | 59,012 | -0.05(-0.14%) |
May 26, 2021 | 36.04 | 36.11 | 36.04 | 36.11 | 1,201 | -0.12(-0.33%) |
May 25, 2021 | 36.44 | 36.44 | 36.19 | 36.23 | 2,740 | -0.13(-0.35%) |
May 21, 2021 | 36.36 | 36.36 | 36.36 | 148 | +0.11(+0.30%) | |
May 20, 2021 | 36.28 | 36.39 | 36.25 | 36.25 | 2,932 | +0.06(+0.17%) |
May 19, 2021 | 36.47 | 36.58 | 36.17 | 36.19 | 4,141 | -0.64(-1.74%) |
May 18, 2021 | 36.75 | 36.85 | 36.68 | 36.83 | 3,920 | +0.54(+1.49%) |
May 17, 2021 | 36.30 | 36.45 | 36.26 | 36.29 | 3,992 | +0.01(+0.03%) |
May 14, 2021 | 36.20 | 36.54 | 36.17 | 36.28 | 8,424 | +0.30(+0.83%) |
May 13, 2021 | 36.20 | 36.20 | 35.98 | 35.98 | 1,371 | -0.25(-0.69%) |
May 12, 2021 | 36.70 | 37.04 | 36.03 | 36.23 | 12,661 | +1.38(+3.96%) |
May 11, 2021 | 34.72 | 34.87 | 34.72 | 34.85 | 1,517 | -0.25(-0.71%) |
May 10, 2021 | 34.97 | 35.16 | 34.04 | 35.10 | 6,294 | +0.12(+0.34%) |
May 07, 2021 | 34.86 | 34.98 | 34.81 | 34.98 | 4,111 | +0.53(+1.54%) |
May 06, 2021 | 34.34 | 34.45 | 34.13 | 34.45 | 2,866 | +0.45(+1.32%) |
May 05, 2021 | 34.24 | 34.24 | 33.92 | 34.00 | 1,399 | -0.36(-1.05%) |
May 04, 2021 | 34.21 | 34.37 | 34.16 | 34.36 | 4,379 | -0.23(-0.66%) |
May 03, 2021 | 34.15 | 34.59 | 34.14 | 34.59 | 3,007 | +0.24(+0.70%) |
Apr 30, 2021 | 35.31 | 35.31 | 34.16 | 34.35 | 15,900 | +0.21(+0.62%) |
Apr 29, 2021 | 34.25 | 34.52 | 34.13 | 34.14 | 3,904 | +0.18(+0.53%) |
Apr 28, 2021 | 33.86 | 34.11 | 33.75 | 33.96 | 4,360 | +0.02(+0.07%) |
Apr 27, 2021 | 34.14 | 34.21 | 33.94 | 33.94 | 1,960 | -0.44(-1.29%) |
Apr 26, 2021 | 34.08 | 34.38 | 33.89 | 34.38 | 2,851 | +0.33(+0.97%) |
Apr 23, 2021 | 33.98 | 34.10 | 33.98 | 34.05 | 1,900 | +0.00(+0.00%) |
Apr 22, 2021 | 34.20 | 34.25 | 33.90 | 34.05 | 7,165 | -0.26(-0.77%) |
Apr 21, 2021 | 34.27 | 34.36 | 34.23 | 34.31 | 3,021 | +0.26(+0.75%) |
Apr 20, 2021 | 34.03 | 34.22 | 34.03 | 34.06 | 3,516 | +0.17(+0.50%) |
Apr 19, 2021 | 34.42 | 34.50 | 33.50 | 33.89 | 11,240 | +0.29(+0.86%) |
Apr 16, 2021 | 33.91 | 33.95 | 33.60 | 33.60 | 7,700 | -0.25(-0.74%) |
Apr 15, 2021 | 33.78 | 33.96 | 33.73 | 33.85 | 2,501 | +0.06(+0.18%) |
Apr 14, 2021 | 34.06 | 34.07 | 33.79 | 33.79 | 11,458 | -0.42(-1.22%) |
Apr 13, 2021 | 33.94 | 34.32 | 33.89 | 34.21 | 5,506 | +0.16(+0.47%) |
Apr 12, 2021 | 33.80 | 34.19 | 33.77 | 34.05 | 5,282 | +0.44(+1.31%) |
Apr 09, 2021 | 33.39 | 33.62 | 33.26 | 33.61 | 2,000 | +0.31(+0.92%) |
Apr 08, 2021 | 33.44 | 33.44 | 33.30 | 33.30 | 2,051 | -0.08(-0.23%) |
Apr 07, 2021 | 33.70 | 33.70 | 33.38 | 33.38 | 7,050 | -0.37(-1.10%) |
Apr 06, 2021 | 33.75 | 33.86 | 33.71 | 33.75 | 1,184 | +0.23(+0.69%) |
Apr 05, 2021 | 33.52 | 33.73 | 33.50 | 33.52 | 4,333 | +0.26(+0.78%) |
Apr 01, 2021 | 33.20 | 33.26 | 33.09 | 33.26 | 800 | -0.08(-0.23%) |
Mar 31, 2021 | 33.29 | 33.34 | 33.20 | 33.34 | 3,149 | +0.14(+0.42%) |
Mar 30, 2021 | 32.74 | 33.20 | 32.74 | 33.20 | 713 | -0.15(-0.45%) |
Mar 29, 2021 | 33.06 | 33.45 | 33.06 | 33.35 | 1,797 | +0.31(+0.94%) |
Mar 26, 2021 | 32.85 | 33.04 | 32.85 | 33.04 | 1,900 | +0.26(+0.81%) |
Mar 25, 2021 | 32.66 | 32.78 | 32.59 | 32.78 | 2,078 | +0.03(+0.08%) |
Mar 24, 2021 | 32.82 | 32.93 | 32.75 | 32.75 | 2,437 | -0.04(-0.12%) |
Mar 23, 2021 | 33.01 | 33.09 | 32.56 | 32.79 | 4,893 | -0.17(-0.52%) |
Mar 22, 2021 | 32.65 | 33.51 | 32.65 | 32.96 | 10,028 | +0.34(+1.04%) |
Mar 19, 2021 | 32.13 | 32.67 | 32.13 | 32.62 | 4,100 | +0.62(+1.93%) |
Mar 18, 2021 | 32.35 | 32.50 | 32.00 | 32.00 | 3,815 | -0.49(-1.51%) |
Mar 17, 2021 | 32.56 | 32.67 | 32.49 | 32.49 | 3,122 | -0.37(-1.12%) |
Mar 16, 2021 | 32.35 | 32.86 | 32.35 | 32.86 | 7,818 | +0.51(+1.58%) |
Mar 15, 2021 | 32.66 | 33.00 | 32.12 | 32.35 | 3,203 | -0.21(-0.64%) |
Mar 12, 2021 | 31.73 | 32.56 | 31.64 | 32.56 | 6,300 | +0.75(+2.36%) |
Mar 11, 2021 | 32.17 | 32.17 | 31.26 | 31.81 | 5,027 | +0.85(+2.75%) |
Mar 10, 2021 | 30.79 | 31.10 | 30.79 | 30.96 | 15,279 | +0.48(+1.57%) |
Mar 09, 2021 | 30.72 | 30.79 | 30.41 | 30.48 | 4,835 | +0.01(+0.03%) |
Mar 08, 2021 | 30.00 | 31.24 | 29.71 | 30.47 | 12,548 | +0.74(+2.49%) |
Mar 05, 2021 | 29.44 | 29.73 | 29.15 | 29.73 | 7,400 | +0.23(+0.78%) |
Mar 04, 2021 | 29.62 | 30.57 | 29.25 | 29.50 | 19,508 | -0.12(-0.40%) |
Mar 03, 2021 | 29.90 | 29.90 | 29.46 | 29.62 | 20,780 | -0.64(-2.13%) |
Mar 02, 2021 | 31.25 | 31.25 | 29.85 | 30.26 | 10,941 | +0.51(+1.70%) |