Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 36.41 | 36.72 | 35.23 | 35.67 | 266,621 | -0.48(-1.33%) |
May 27, 2021 | 35.09 | 36.46 | 34.33 | 36.15 | 775,656 | +1.26(+3.61%) |
May 26, 2021 | 34.26 | 35.16 | 34.14 | 34.89 | 257,263 | +0.79(+2.32%) |
May 25, 2021 | 33.85 | 34.17 | 32.63 | 34.10 | 526,279 | +0.34(+1.01%) |
May 24, 2021 | 34.35 | 34.69 | 33.75 | 33.76 | 146,596 | -0.45(-1.32%) |
May 21, 2021 | 34.52 | 34.71 | 33.86 | 34.21 | 127,860 | +0.11(+0.32%) |
May 20, 2021 | 34.24 | 34.71 | 33.65 | 34.10 | 212,351 | -0.15(-0.44%) |
May 19, 2021 | 34.05 | 34.55 | 33.30 | 34.25 | 321,934 | -0.50(-1.44%) |
May 18, 2021 | 34.62 | 35.55 | 34.21 | 34.75 | 430,197 | +0.27(+0.78%) |
May 17, 2021 | 35.65 | 35.95 | 34.32 | 34.48 | 385,691 | -1.59(-4.41%) |
May 14, 2021 | 35.79 | 36.15 | 35.31 | 36.07 | 132,916 | +0.69(+1.95%) |
May 13, 2021 | 36.07 | 36.75 | 34.91 | 35.38 | 173,709 | -0.50(-1.39%) |
May 12, 2021 | 35.24 | 36.56 | 34.43 | 35.88 | 232,347 | +0.52(+1.47%) |
May 11, 2021 | 34.11 | 36.28 | 32.00 | 35.36 | 471,216 | -0.74(-2.05%) |
May 10, 2021 | 37.59 | 38.00 | 35.93 | 36.10 | 201,633 | -1.99(-5.22%) |
May 07, 2021 | 37.99 | 38.85 | 37.87 | 38.09 | 296,379 | +0.13(+0.34%) |
May 06, 2021 | 37.28 | 37.98 | 36.41 | 37.96 | 348,349 | +0.51(+1.36%) |
May 05, 2021 | 37.70 | 38.17 | 37.30 | 37.45 | 184,584 | +0.15(+0.40%) |
May 04, 2021 | 37.82 | 37.82 | 36.55 | 37.30 | 176,962 | -1.01(-2.64%) |
May 03, 2021 | 39.90 | 39.98 | 38.31 | 38.31 | 185,880 | -1.47(-3.70%) |
Apr 30, 2021 | 40.22 | 40.74 | 39.49 | 39.78 | 152,200 | -0.93(-2.28%) |
Apr 29, 2021 | 42.03 | 42.03 | 40.48 | 40.71 | 122,343 | -1.14(-2.72%) |
Apr 28, 2021 | 41.26 | 42.06 | 41.01 | 41.85 | 77,238 | +0.49(+1.18%) |
Apr 27, 2021 | 42.35 | 42.35 | 41.19 | 41.36 | 334,900 | -0.70(-1.66%) |
Apr 26, 2021 | 41.86 | 42.74 | 41.81 | 42.06 | 119,239 | +0.27(+0.65%) |
Apr 23, 2021 | 40.53 | 42.10 | 40.14 | 41.79 | 166,700 | +1.39(+3.44%) |
Apr 22, 2021 | 40.70 | 41.54 | 40.38 | 40.40 | 238,580 | -0.05(-0.12%) |
Apr 21, 2021 | 39.67 | 40.50 | 39.17 | 40.45 | 116,024 | +0.69(+1.74%) |
Apr 20, 2021 | 39.88 | 40.19 | 38.83 | 39.76 | 183,833 | -0.33(-0.82%) |
Apr 19, 2021 | 40.37 | 40.85 | 39.76 | 40.09 | 272,138 | -0.69(-1.69%) |
Apr 16, 2021 | 40.56 | 41.30 | 39.66 | 40.78 | 321,900 | +0.60(+1.49%) |
Apr 15, 2021 | 38.45 | 40.26 | 37.99 | 40.18 | 207,782 | +2.14(+5.63%) |
Apr 14, 2021 | 38.76 | 38.76 | 37.92 | 38.04 | 356,511 | -0.62(-1.60%) |
Apr 13, 2021 | 38.43 | 38.99 | 37.77 | 38.66 | 185,085 | +0.23(+0.60%) |
Apr 12, 2021 | 38.26 | 38.84 | 37.54 | 38.43 | 120,301 | +0.07(+0.18%) |
Apr 09, 2021 | 37.84 | 38.44 | 37.54 | 38.36 | 162,100 | +0.38(+1.00%) |
Apr 08, 2021 | 38.21 | 38.86 | 37.71 | 37.98 | 135,813 | +0.15(+0.40%) |
Apr 07, 2021 | 38.60 | 38.60 | 37.21 | 37.83 | 188,578 | -0.71(-1.84%) |
Apr 06, 2021 | 38.61 | 39.71 | 38.34 | 38.54 | 248,673 | -0.20(-0.52%) |
Apr 05, 2021 | 37.98 | 38.96 | 37.50 | 38.74 | 331,548 | +1.24(+3.31%) |
Apr 01, 2021 | 35.71 | 37.57 | 35.70 | 37.50 | 567,200 | +2.27(+6.44%) |
Mar 31, 2021 | 33.75 | 35.39 | 33.75 | 35.23 | 437,488 | +1.75(+5.23%) |
Mar 30, 2021 | 31.88 | 33.49 | 31.50 | 33.48 | 537,690 | +1.42(+4.43%) |
Mar 29, 2021 | 32.67 | 32.73 | 31.71 | 32.06 | 1,092,871 | -0.64(-1.96%) |
Mar 26, 2021 | 33.44 | 33.78 | 32.25 | 32.70 | 494,100 | -0.50(-1.51%) |
Mar 25, 2021 | 32.82 | 33.39 | 32.82 | 33.20 | 332,865 | +0.35(+1.07%) |
Mar 24, 2021 | 35.37 | 35.37 | 32.81 | 32.85 | 235,185 | -2.12(-6.06%) |
Mar 23, 2021 | 35.13 | 35.39 | 34.45 | 34.97 | 541,653 | -0.67(-1.88%) |
Mar 22, 2021 | 36.34 | 36.72 | 35.54 | 35.64 | 341,958 | -0.70(-1.93%) |
Mar 19, 2021 | 35.36 | 37.08 | 35.23 | 36.34 | 1,199,800 | +1.01(+2.86%) |
Mar 18, 2021 | 37.45 | 37.45 | 35.19 | 35.33 | 501,881 | -2.42(-6.41%) |
Mar 17, 2021 | 37.63 | 38.51 | 36.98 | 37.75 | 449,459 | -0.15(-0.40%) |
Mar 16, 2021 | 38.62 | 39.16 | 37.66 | 37.90 | 216,471 | -0.65(-1.69%) |
Mar 15, 2021 | 38.58 | 39.00 | 38.33 | 38.55 | 300,806 | -0.41(-1.05%) |
Mar 12, 2021 | 40.13 | 40.13 | 38.65 | 38.96 | 133,500 | -0.93(-2.33%) |
Mar 11, 2021 | 39.51 | 40.40 | 39.08 | 39.89 | 329,170 | +0.94(+2.41%) |
Mar 10, 2021 | 39.65 | 39.65 | 38.47 | 38.95 | 220,475 | -0.12(-0.31%) |
Mar 09, 2021 | 42.76 | 43.04 | 38.95 | 39.07 | 495,430 | -2.63(-6.31%) |
Mar 08, 2021 | 43.06 | 43.48 | 41.35 | 41.70 | 797,966 | -1.30(-3.02%) |
Mar 05, 2021 | 41.92 | 43.11 | 40.44 | 43.00 | 393,900 | +1.75(+4.24%) |
Mar 04, 2021 | 41.25 | 41.96 | 39.84 | 41.25 | 346,526 | -0.31(-0.75%) |
Mar 03, 2021 | 42.97 | 43.28 | 41.38 | 41.56 | 267,682 | -1.31(-3.06%) |
Mar 02, 2021 | 43.19 | 43.39 | 42.24 | 42.87 | 313,080 | -0.27(-0.63%) |