Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 35.74 | 36.04 | 35.58 | 35.81 | 45,320 | +0.23(+0.64%) |
May 27, 2021 | 35.50 | 35.58 | 35.26 | 35.58 | 51,890 | +0.46(+1.32%) |
May 26, 2021 | 35.18 | 35.40 | 35.00 | 35.12 | 55,343 | -0.32(-0.91%) |
May 25, 2021 | 35.78 | 35.80 | 35.30 | 35.44 | 44,750 | +0.02(+0.05%) |
May 24, 2021 | 35.05 | 35.50 | 34.93 | 35.42 | 75,123 | +0.70(+2.01%) |
May 21, 2021 | 34.87 | 34.93 | 34.49 | 34.72 | 29,761 | +0.06(+0.16%) |
May 20, 2021 | 33.80 | 34.82 | 33.78 | 34.66 | 42,912 | +1.53(+4.62%) |
May 19, 2021 | 32.85 | 33.59 | 32.30 | 33.13 | 52,684 | -1.16(-3.39%) |
May 18, 2021 | 34.78 | 34.80 | 34.30 | 34.30 | 68,852 | +0.07(+0.19%) |
May 17, 2021 | 33.85 | 34.23 | 33.78 | 34.23 | 37,828 | -0.07(-0.19%) |
May 14, 2021 | 33.42 | 34.31 | 33.36 | 34.30 | 48,912 | +1.84(+5.68%) |
May 13, 2021 | 31.75 | 32.57 | 31.74 | 32.45 | 22,434 | +0.79(+2.48%) |
May 12, 2021 | 32.51 | 32.84 | 31.48 | 31.67 | 55,460 | -1.10(-3.35%) |
May 11, 2021 | 32.14 | 32.93 | 32.02 | 32.76 | 80,534 | -1.18(-3.48%) |
May 10, 2021 | 34.71 | 34.79 | 33.95 | 33.95 | 60,712 | -0.75(-2.15%) |
May 07, 2021 | 33.60 | 34.76 | 33.54 | 34.69 | 86,972 | +1.50(+4.53%) |
May 06, 2021 | 32.53 | 33.19 | 32.28 | 33.19 | 19,565 | +0.72(+2.21%) |
May 05, 2021 | 32.28 | 32.58 | 31.89 | 32.47 | 34,990 | +1.31(+4.22%) |
May 04, 2021 | 31.55 | 31.75 | 30.61 | 31.16 | 65,530 | -1.66(-5.07%) |
May 03, 2021 | 32.25 | 32.90 | 32.25 | 32.82 | 63,042 | +1.25(+3.95%) |
Apr 30, 2021 | 32.52 | 32.56 | 31.24 | 31.57 | 91,820 | -1.47(-4.44%) |
Apr 29, 2021 | 33.42 | 33.42 | 32.42 | 33.04 | 26,563 | +0.00(+0.00%) |
Apr 28, 2021 | 32.59 | 33.09 | 32.56 | 33.04 | 14,483 | +0.26(+0.78%) |
Apr 27, 2021 | 32.49 | 32.79 | 32.41 | 32.78 | 9,833 | +0.09(+0.29%) |
Apr 26, 2021 | 32.63 | 32.80 | 32.60 | 32.69 | 31,380 | +0.27(+0.84%) |
Apr 23, 2021 | 31.71 | 32.62 | 31.71 | 32.42 | 24,965 | +0.94(+2.98%) |
Apr 22, 2021 | 31.98 | 32.03 | 31.26 | 31.48 | 16,442 | -0.36(-1.13%) |
Apr 21, 2021 | 30.64 | 31.86 | 30.64 | 31.84 | 33,960 | +0.70(+2.25%) |
Apr 20, 2021 | 31.67 | 31.80 | 30.77 | 31.14 | 70,783 | -1.60(-4.88%) |
Apr 19, 2021 | 32.87 | 32.88 | 32.48 | 32.74 | 27,893 | +0.09(+0.26%) |
Apr 16, 2021 | 31.98 | 32.65 | 31.96 | 32.65 | 54,055 | +1.16(+3.69%) |
Apr 15, 2021 | 31.10 | 31.54 | 31.10 | 31.49 | 22,971 | +0.66(+2.15%) |
Apr 14, 2021 | 30.86 | 31.01 | 30.63 | 30.83 | 16,131 | +0.13(+0.43%) |
Apr 13, 2021 | 30.19 | 30.69 | 30.19 | 30.69 | 24,481 | +0.56(+1.85%) |
Apr 12, 2021 | 30.28 | 30.30 | 29.82 | 30.14 | 25,533 | -0.50(-1.64%) |
Apr 09, 2021 | 30.27 | 30.64 | 30.26 | 30.64 | 14,386 | +0.15(+0.50%) |
Apr 08, 2021 | 30.32 | 30.53 | 30.12 | 30.49 | 32,591 | +0.67(+2.25%) |
Apr 07, 2021 | 29.78 | 29.96 | 29.68 | 29.81 | 19,371 | +0.12(+0.41%) |
Apr 06, 2021 | 29.48 | 29.70 | 29.30 | 29.69 | 38,740 | -0.82(-2.70%) |
Apr 05, 2021 | 29.83 | 30.55 | 29.73 | 30.52 | 52,146 | +1.48(+5.11%) |
Apr 01, 2021 | 28.33 | 29.09 | 28.28 | 29.03 | 18,935 | +1.34(+4.85%) |
Mar 31, 2021 | 27.76 | 28.01 | 27.69 | 27.69 | 15,462 | -0.10(-0.37%) |
Mar 30, 2021 | 27.48 | 27.87 | 27.48 | 27.79 | 14,340 | +0.09(+0.34%) |
Mar 29, 2021 | 27.60 | 27.83 | 27.41 | 27.70 | 16,582 | -0.29(-1.05%) |
Mar 26, 2021 | 27.23 | 28.07 | 27.23 | 27.99 | 19,887 | +1.02(+3.79%) |
Mar 25, 2021 | 26.35 | 26.99 | 26.16 | 26.97 | 54,919 | +0.41(+1.53%) |
Mar 24, 2021 | 26.70 | 27.07 | 26.56 | 26.56 | 6,706 | -0.19(-0.69%) |
Mar 23, 2021 | 27.41 | 27.49 | 26.65 | 26.75 | 28,838 | -1.10(-3.96%) |
Mar 22, 2021 | 27.69 | 28.10 | 27.67 | 27.85 | 10,414 | +0.25(+0.90%) |
Mar 19, 2021 | 27.36 | 27.73 | 27.06 | 27.60 | 9,309 | -0.01(-0.03%) |
Mar 18, 2021 | 28.10 | 28.56 | 27.57 | 27.61 | 22,749 | -1.01(-3.53%) |
Mar 17, 2021 | 27.92 | 28.73 | 27.79 | 28.62 | 20,678 | +0.40(+1.41%) |
Mar 16, 2021 | 28.27 | 28.34 | 28.13 | 28.23 | 17,960 | +0.09(+0.33%) |
Mar 15, 2021 | 27.97 | 28.13 | 27.39 | 28.13 | 21,221 | -0.09(-0.30%) |
Mar 12, 2021 | 27.54 | 28.22 | 27.53 | 28.22 | 8,568 | -0.08(-0.27%) |
Mar 11, 2021 | 27.93 | 28.34 | 27.78 | 28.29 | 30,993 | +0.74(+2.68%) |
Mar 10, 2021 | 27.46 | 27.59 | 27.19 | 27.56 | 12,355 | +0.54(+1.99%) |
Mar 09, 2021 | 26.83 | 27.12 | 26.83 | 27.02 | 13,918 | +1.18(+4.57%) |
Mar 08, 2021 | 25.74 | 26.32 | 25.52 | 25.84 | 17,694 | +0.01(+0.04%) |
Mar 05, 2021 | 25.91 | 25.91 | 24.92 | 25.83 | 17,137 | +0.40(+1.56%) |
Mar 04, 2021 | 26.28 | 26.61 | 25.01 | 25.43 | 28,645 | -0.86(-3.27%) |
Mar 03, 2021 | 26.58 | 26.76 | 26.18 | 26.29 | 31,593 | -0.55(-2.04%) |
Mar 02, 2021 | 26.77 | 27.00 | 26.56 | 26.84 | 38,211 | +0.28(+1.07%) |