Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 35.31 | 35.31 | 34.32 | 34.60 | 1,028,911 | -0.51(-1.44%) |
May 27, 2021 | 34.76 | 35.34 | 34.62 | 35.11 | 2,896,639 | +0.62(+1.80%) |
May 26, 2021 | 34.25 | 35.07 | 34.09 | 34.49 | 1,276,271 | +0.25(+0.72%) |
May 25, 2021 | 34.80 | 35.04 | 34.13 | 34.24 | 1,086,754 | -0.39(-1.13%) |
May 24, 2021 | 34.70 | 35.08 | 34.35 | 34.63 | 785,011 | -0.07(-0.19%) |
May 21, 2021 | 34.55 | 34.96 | 34.40 | 34.70 | 890,373 | +0.23(+0.66%) |
May 20, 2021 | 34.48 | 34.89 | 34.38 | 34.47 | 964,071 | -0.08(-0.22%) |
May 19, 2021 | 34.33 | 34.75 | 34.12 | 34.55 | 1,122,254 | -0.10(-0.28%) |
May 18, 2021 | 34.32 | 35.10 | 34.32 | 34.64 | 984,391 | +0.46(+1.34%) |
May 17, 2021 | 34.94 | 35.39 | 34.17 | 34.19 | 1,345,210 | -0.41(-1.19%) |
May 14, 2021 | 35.25 | 35.39 | 34.54 | 34.60 | 1,430,072 | -0.76(-2.16%) |
May 13, 2021 | 34.78 | 35.78 | 34.76 | 35.36 | 1,086,884 | +0.55(+1.59%) |
May 12, 2021 | 35.68 | 35.93 | 34.71 | 34.81 | 1,261,298 | -0.86(-2.41%) |
May 11, 2021 | 35.50 | 35.73 | 35.11 | 35.66 | 1,091,749 | +0.13(+0.38%) |
May 10, 2021 | 35.54 | 36.09 | 35.21 | 35.53 | 1,140,191 | +0.08(+0.22%) |
May 07, 2021 | 35.06 | 35.73 | 34.84 | 35.45 | 1,100,759 | +0.45(+1.28%) |
May 06, 2021 | 34.20 | 35.63 | 34.13 | 35.01 | 829,462 | +1.11(+3.26%) |
May 05, 2021 | 34.04 | 34.24 | 33.72 | 33.90 | 1,073,835 | -0.25(-0.73%) |
May 04, 2021 | 34.20 | 34.48 | 33.68 | 34.15 | 933,414 | +0.02(+0.06%) |
May 03, 2021 | 34.94 | 35.02 | 34.11 | 34.13 | 933,650 | -0.57(-1.65%) |
Apr 30, 2021 | 35.12 | 35.13 | 34.52 | 34.70 | 880,664 | -0.43(-1.22%) |
Apr 29, 2021 | 35.37 | 35.54 | 34.87 | 35.13 | 919,096 | -0.05(-0.14%) |
Apr 28, 2021 | 35.51 | 35.51 | 34.90 | 35.18 | 808,825 | -0.35(-0.99%) |
Apr 27, 2021 | 35.39 | 35.75 | 35.14 | 35.53 | 762,773 | +0.17(+0.49%) |
Apr 26, 2021 | 35.64 | 35.76 | 35.00 | 35.36 | 898,371 | -0.26(-0.72%) |
Apr 23, 2021 | 35.41 | 35.91 | 35.37 | 35.62 | 819,017 | +0.23(+0.65%) |
Apr 22, 2021 | 35.68 | 36.00 | 35.21 | 35.39 | 1,818,312 | -0.25(-0.70%) |
Apr 21, 2021 | 34.96 | 35.85 | 34.67 | 35.63 | 1,715,848 | +0.68(+1.94%) |
Apr 20, 2021 | 34.94 | 35.40 | 34.63 | 34.96 | 1,145,294 | +0.06(+0.16%) |
Apr 19, 2021 | 34.90 | 35.27 | 34.60 | 34.90 | 940,926 | -0.12(-0.35%) |
Apr 16, 2021 | 35.20 | 35.52 | 34.83 | 35.02 | 954,052 | -0.05(-0.14%) |
Apr 15, 2021 | 34.83 | 35.56 | 34.60 | 35.07 | 1,105,528 | +0.59(+1.72%) |
Apr 14, 2021 | 34.40 | 35.09 | 34.24 | 34.48 | 1,585,601 | -0.19(-0.55%) |
Apr 13, 2021 | 34.32 | 35.09 | 34.24 | 34.67 | 1,341,374 | +0.24(+0.69%) |
Apr 12, 2021 | 34.81 | 35.03 | 34.31 | 34.43 | 1,172,643 | +0.02(+0.06%) |
Apr 09, 2021 | 34.08 | 34.52 | 33.68 | 34.41 | 683,143 | +0.43(+1.26%) |
Apr 08, 2021 | 34.24 | 34.52 | 33.58 | 33.98 | 1,432,311 | -0.27(-0.78%) |
Apr 07, 2021 | 34.39 | 34.85 | 34.00 | 34.25 | 1,184,369 | +0.13(+0.39%) |
Apr 06, 2021 | 33.16 | 34.40 | 33.16 | 34.12 | 1,143,565 | +0.61(+1.82%) |
Apr 05, 2021 | 33.72 | 33.77 | 32.73 | 33.51 | 1,306,983 | +0.12(+0.37%) |
Apr 01, 2021 | 33.56 | 33.78 | 32.95 | 33.38 | 2,493,537 | +0.07(+0.20%) |
Mar 31, 2021 | 34.46 | 34.46 | 33.25 | 33.32 | 2,946,424 | -0.87(-2.54%) |
Mar 30, 2021 | 34.18 | 34.78 | 33.75 | 34.19 | 1,617,069 | +0.02(+0.06%) |
Mar 29, 2021 | 34.58 | 34.82 | 33.74 | 34.17 | 1,812,716 | -0.33(-0.97%) |
Mar 26, 2021 | 36.68 | 36.70 | 32.39 | 34.50 | 4,051,160 | -2.15(-5.86%) |
Mar 25, 2021 | 36.19 | 37.16 | 36.01 | 36.65 | 1,709,921 | +0.45(+1.24%) |
Mar 24, 2021 | 37.47 | 37.69 | 36.15 | 36.20 | 1,671,597 | -1.20(-3.21%) |
Mar 23, 2021 | 38.92 | 39.06 | 37.36 | 37.40 | 1,424,741 | -1.85(-4.71%) |
Mar 22, 2021 | 38.73 | 39.42 | 38.18 | 39.25 | 1,048,212 | +0.76(+1.98%) |
Mar 19, 2021 | 38.50 | 39.05 | 38.18 | 38.49 | 2,548,893 | -0.05(-0.12%) |
Mar 18, 2021 | 38.25 | 39.35 | 38.10 | 38.53 | 1,265,140 | -0.05(-0.12%) |
Mar 17, 2021 | 39.39 | 39.51 | 37.44 | 38.58 | 1,502,315 | -0.94(-2.39%) |
Mar 16, 2021 | 38.99 | 40.19 | 38.68 | 39.53 | 1,601,404 | +1.28(+3.34%) |
Mar 15, 2021 | 38.49 | 38.86 | 37.79 | 38.25 | 990,450 | +0.10(+0.25%) |
Mar 12, 2021 | 37.64 | 38.52 | 37.57 | 38.15 | 1,162,162 | +0.56(+1.50%) |
Mar 11, 2021 | 36.86 | 38.22 | 36.82 | 37.59 | 1,019,725 | +0.43(+1.16%) |
Mar 10, 2021 | 36.33 | 37.46 | 36.33 | 37.16 | 1,209,964 | +0.69(+1.88%) |
Mar 09, 2021 | 38.04 | 38.04 | 36.15 | 36.47 | 1,686,541 | -1.48(-3.90%) |
Mar 08, 2021 | 36.81 | 38.18 | 36.19 | 37.95 | 1,436,365 | +0.93(+2.51%) |
Mar 05, 2021 | 35.76 | 37.12 | 34.89 | 37.02 | 2,596,737 | +2.21(+6.35%) |
Mar 04, 2021 | 35.16 | 35.96 | 33.87 | 34.81 | 2,120,229 | -0.36(-1.02%) |
Mar 03, 2021 | 34.21 | 36.27 | 33.88 | 35.17 | 3,087,598 | +0.99(+2.88%) |
Mar 02, 2021 | 31.60 | 34.81 | 31.36 | 34.19 | 3,218,657 | +2.52(+7.97%) |