Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 35.95 | 36.53 | 35.62 | 36.06 | 18,275 | +0.33(+0.94%) |
May 27, 2021 | 35.86 | 36.81 | 35.59 | 35.73 | 41,079 | -0.13(-0.36%) |
May 26, 2021 | 35.42 | 35.86 | 35.29 | 35.86 | 10,363 | +0.48(+1.36%) |
May 25, 2021 | 35.49 | 35.83 | 35.23 | 35.37 | 13,695 | -0.03(-0.08%) |
May 24, 2021 | 35.31 | 35.82 | 35.04 | 35.40 | 18,230 | +0.19(+0.53%) |
May 21, 2021 | 35.49 | 35.78 | 35.22 | 35.22 | 11,135 | -0.03(-0.08%) |
May 20, 2021 | 35.40 | 35.65 | 35.20 | 35.25 | 6,183 | -0.49(-1.38%) |
May 19, 2021 | 35.07 | 35.74 | 35.07 | 35.74 | 7,012 | +0.15(+0.41%) |
May 18, 2021 | 35.55 | 35.78 | 35.40 | 35.59 | 6,789 | +0.35(+1.01%) |
May 17, 2021 | 35.33 | 35.89 | 35.24 | 35.24 | 10,531 | -0.66(-1.84%) |
May 14, 2021 | 34.76 | 35.90 | 34.76 | 35.90 | 6,611 | +1.23(+3.55%) |
May 13, 2021 | 34.66 | 34.85 | 34.65 | 34.67 | 10,763 | -0.01(-0.03%) |
May 12, 2021 | 35.03 | 35.12 | 34.38 | 34.68 | 7,815 | -0.21(-0.59%) |
May 11, 2021 | 35.03 | 35.40 | 34.65 | 34.88 | 10,164 | -0.25(-0.70%) |
May 10, 2021 | 35.26 | 35.97 | 35.13 | 35.13 | 13,200 | -0.32(-0.92%) |
May 07, 2021 | 34.86 | 35.45 | 34.59 | 35.45 | 19,296 | +0.71(+2.04%) |
May 06, 2021 | 35.10 | 35.35 | 34.39 | 34.74 | 20,637 | -0.45(-1.29%) |
May 05, 2021 | 35.41 | 35.78 | 34.62 | 35.20 | 12,897 | +0.00(+0.00%) |
May 04, 2021 | 35.20 | 35.61 | 34.71 | 35.20 | 19,912 | -0.26(-0.72%) |
May 03, 2021 | 35.05 | 35.45 | 34.90 | 35.45 | 16,421 | +0.30(+0.84%) |
Apr 30, 2021 | 34.64 | 35.22 | 34.64 | 35.16 | 10,366 | +0.04(+0.11%) |
Apr 29, 2021 | 34.73 | 35.12 | 34.69 | 35.12 | 16,467 | +0.62(+1.80%) |
Apr 28, 2021 | 34.58 | 35.10 | 34.44 | 34.50 | 11,859 | +0.21(+0.60%) |
Apr 27, 2021 | 34.70 | 34.98 | 34.29 | 34.29 | 15,814 | -0.27(-0.77%) |
Apr 26, 2021 | 34.53 | 35.18 | 34.41 | 34.56 | 8,094 | +0.30(+0.86%) |
Apr 23, 2021 | 33.98 | 34.98 | 33.91 | 34.26 | 10,264 | +0.63(+1.87%) |
Apr 22, 2021 | 33.63 | 34.07 | 33.21 | 33.63 | 10,362 | +0.22(+0.65%) |
Apr 21, 2021 | 32.82 | 33.70 | 32.82 | 33.42 | 14,233 | +0.69(+2.10%) |
Apr 20, 2021 | 32.37 | 32.73 | 32.37 | 32.73 | 7,942 | -0.15(-0.45%) |
Apr 19, 2021 | 32.74 | 32.92 | 31.88 | 32.87 | 13,463 | +0.29(+0.88%) |
Apr 16, 2021 | 33.83 | 33.83 | 32.59 | 32.59 | 8,536 | -1.10(-3.27%) |
Apr 15, 2021 | 32.98 | 34.18 | 32.98 | 33.69 | 6,325 | +1.02(+3.13%) |
Apr 14, 2021 | 33.41 | 33.54 | 32.53 | 32.67 | 8,895 | -0.51(-1.54%) |
Apr 13, 2021 | 33.82 | 34.20 | 33.18 | 33.18 | 8,953 | -0.71(-2.09%) |
Apr 12, 2021 | 33.82 | 34.24 | 33.53 | 33.89 | 28,456 | -0.30(-0.89%) |
Apr 09, 2021 | 34.19 | 34.19 | 33.74 | 34.19 | 10,162 | +0.09(+0.26%) |
Apr 08, 2021 | 32.95 | 34.54 | 32.69 | 34.10 | 48,113 | +1.62(+5.00%) |
Apr 07, 2021 | 33.02 | 33.65 | 32.36 | 32.48 | 58,398 | -0.44(-1.34%) |
Apr 06, 2021 | 34.73 | 34.73 | 32.71 | 32.92 | 38,062 | -1.81(-5.21%) |
Apr 05, 2021 | 35.28 | 35.98 | 34.21 | 34.73 | 22,628 | -0.39(-1.12%) |
Apr 01, 2021 | 35.42 | 35.87 | 34.87 | 35.13 | 14,939 | -0.16(-0.45%) |
Mar 31, 2021 | 35.51 | 35.93 | 35.25 | 35.29 | 13,153 | -0.62(-1.73%) |
Mar 30, 2021 | 35.42 | 36.15 | 35.42 | 35.91 | 14,349 | +0.48(+1.36%) |
Mar 29, 2021 | 35.92 | 36.25 | 35.42 | 35.42 | 19,423 | -0.67(-1.85%) |
Mar 26, 2021 | 35.78 | 36.37 | 35.39 | 36.09 | 10,772 | +0.70(+1.97%) |
Mar 25, 2021 | 35.23 | 35.84 | 35.16 | 35.39 | 15,286 | -0.01(-0.03%) |
Mar 24, 2021 | 35.32 | 36.07 | 35.10 | 35.40 | 11,855 | +0.46(+1.32%) |
Mar 23, 2021 | 35.92 | 36.11 | 34.43 | 34.94 | 34,799 | -1.04(-2.90%) |
Mar 22, 2021 | 36.54 | 36.85 | 35.16 | 35.98 | 20,286 | -0.57(-1.56%) |
Mar 19, 2021 | 35.27 | 37.52 | 34.69 | 36.55 | 59,249 | +0.88(+2.45%) |
Mar 18, 2021 | 35.79 | 36.04 | 35.27 | 35.68 | 17,600 | -0.24(-0.66%) |
Mar 17, 2021 | 35.37 | 36.44 | 35.32 | 35.92 | 14,609 | +0.20(+0.55%) |
Mar 16, 2021 | 36.12 | 36.80 | 35.45 | 35.72 | 13,580 | -0.32(-0.90%) |
Mar 15, 2021 | 35.94 | 36.30 | 35.48 | 36.04 | 20,419 | +0.33(+0.94%) |
Mar 12, 2021 | 36.47 | 36.51 | 35.31 | 35.71 | 28,455 | -0.51(-1.41%) |
Mar 11, 2021 | 36.42 | 37.16 | 35.44 | 36.22 | 24,487 | -0.63(-1.71%) |
Mar 10, 2021 | 36.44 | 37.73 | 36.06 | 36.85 | 20,985 | +0.67(+1.85%) |
Mar 09, 2021 | 34.31 | 36.81 | 34.31 | 36.18 | 22,009 | +1.95(+5.69%) |
Mar 08, 2021 | 33.66 | 35.30 | 33.66 | 34.23 | 43,073 | +0.49(+1.46%) |
Mar 05, 2021 | 33.35 | 34.06 | 33.16 | 33.74 | 30,793 | +0.20(+0.59%) |
Mar 04, 2021 | 35.34 | 35.84 | 32.62 | 33.54 | 50,777 | -1.82(-5.15%) |
Mar 03, 2021 | 36.05 | 37.05 | 35.36 | 35.36 | 20,194 | -0.62(-1.72%) |
Mar 02, 2021 | 36.73 | 37.07 | 34.94 | 35.98 | 13,893 | -0.93(-2.53%) |