Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 36.72 | 36.97 | 36.49 | 36.90 | 138,472 | +0.22(+0.59%) |
May 27, 2021 | 36.22 | 36.86 | 35.95 | 36.68 | 253,229 | +0.54(+1.51%) |
May 26, 2021 | 35.56 | 36.19 | 35.56 | 36.14 | 94,012 | +0.62(+1.74%) |
May 25, 2021 | 36.11 | 36.29 | 35.50 | 35.52 | 129,435 | -0.55(-1.54%) |
May 24, 2021 | 35.46 | 36.20 | 35.43 | 36.07 | 94,653 | +0.49(+1.37%) |
May 21, 2021 | 36.23 | 36.35 | 35.45 | 35.58 | 458,388 | -0.17(-0.47%) |
May 20, 2021 | 35.14 | 35.85 | 35.11 | 35.75 | 145,819 | +0.66(+1.87%) |
May 19, 2021 | 34.43 | 35.30 | 34.21 | 35.10 | 216,180 | +0.54(+1.58%) |
May 18, 2021 | 34.76 | 35.21 | 34.53 | 34.55 | 113,894 | -0.19(-0.54%) |
May 17, 2021 | 34.99 | 34.99 | 34.43 | 34.74 | 160,722 | -0.49(-1.39%) |
May 14, 2021 | 34.97 | 35.51 | 34.30 | 35.23 | 144,944 | +0.37(+1.05%) |
May 13, 2021 | 34.53 | 35.38 | 34.28 | 34.86 | 210,777 | +0.58(+1.70%) |
May 12, 2021 | 34.87 | 35.36 | 34.11 | 34.28 | 169,363 | -0.79(-2.25%) |
May 11, 2021 | 34.74 | 35.50 | 34.68 | 35.07 | 125,101 | -0.25(-0.72%) |
May 10, 2021 | 35.01 | 35.76 | 34.68 | 35.32 | 150,196 | +0.63(+1.81%) |
May 07, 2021 | 32.67 | 34.97 | 32.67 | 34.69 | 123,053 | +0.38(+1.12%) |
May 06, 2021 | 33.93 | 34.31 | 33.15 | 34.31 | 205,844 | +0.55(+1.64%) |
May 05, 2021 | 33.74 | 33.90 | 33.27 | 33.75 | 146,581 | -0.06(-0.17%) |
May 04, 2021 | 33.10 | 33.85 | 33.05 | 33.81 | 177,274 | +0.31(+0.93%) |
May 03, 2021 | 33.29 | 33.65 | 33.05 | 33.50 | 169,787 | +0.34(+1.02%) |
Apr 30, 2021 | 33.32 | 33.79 | 33.05 | 33.16 | 193,627 | -0.56(-1.67%) |
Apr 29, 2021 | 34.38 | 34.38 | 33.65 | 33.73 | 236,118 | -0.25(-0.75%) |
Apr 28, 2021 | 33.71 | 34.12 | 33.50 | 33.98 | 96,862 | +0.19(+0.56%) |
Apr 27, 2021 | 34.49 | 34.49 | 33.76 | 33.79 | 106,937 | -0.67(-1.93%) |
Apr 26, 2021 | 34.46 | 34.86 | 34.30 | 34.46 | 116,084 | +0.07(+0.19%) |
Apr 23, 2021 | 34.37 | 34.67 | 34.08 | 34.39 | 160,184 | +0.15(+0.44%) |
Apr 22, 2021 | 34.96 | 35.05 | 33.99 | 34.24 | 129,928 | -0.46(-1.33%) |
Apr 21, 2021 | 34.49 | 35.04 | 34.16 | 34.70 | 118,851 | +0.13(+0.38%) |
Apr 20, 2021 | 34.81 | 35.67 | 34.32 | 34.57 | 233,352 | -0.27(-0.78%) |
Apr 19, 2021 | 35.14 | 35.43 | 34.54 | 34.84 | 221,546 | -0.47(-1.33%) |
Apr 16, 2021 | 34.74 | 35.44 | 34.60 | 35.31 | 272,761 | +0.78(+2.26%) |
Apr 15, 2021 | 33.62 | 34.56 | 33.25 | 34.53 | 174,255 | +1.24(+3.72%) |
Apr 14, 2021 | 33.06 | 33.71 | 33.06 | 33.29 | 117,999 | +0.35(+1.05%) |
Apr 13, 2021 | 33.00 | 33.33 | 32.90 | 32.95 | 128,162 | -0.22(-0.65%) |
Apr 12, 2021 | 32.94 | 33.28 | 32.67 | 33.16 | 150,236 | +0.17(+0.51%) |
Apr 09, 2021 | 32.54 | 33.06 | 32.44 | 32.99 | 178,184 | +0.39(+1.21%) |
Apr 08, 2021 | 32.80 | 32.91 | 32.50 | 32.60 | 233,781 | +0.08(+0.23%) |
Apr 07, 2021 | 32.85 | 32.86 | 32.39 | 32.52 | 147,359 | -0.18(-0.55%) |
Apr 06, 2021 | 32.58 | 32.75 | 32.17 | 32.70 | 185,028 | +0.11(+0.35%) |
Apr 05, 2021 | 32.37 | 32.62 | 32.13 | 32.59 | 151,367 | +0.47(+1.46%) |
Apr 01, 2021 | 31.89 | 32.12 | 31.68 | 32.12 | 126,422 | +0.48(+1.51%) |
Mar 31, 2021 | 31.50 | 32.00 | 31.43 | 31.64 | 234,730 | +0.15(+0.48%) |
Mar 30, 2021 | 31.31 | 31.85 | 30.98 | 31.49 | 114,021 | +0.28(+0.90%) |
Mar 29, 2021 | 31.55 | 31.78 | 30.99 | 31.21 | 138,260 | -0.60(-1.89%) |
Mar 26, 2021 | 32.06 | 32.07 | 31.23 | 31.81 | 210,668 | -0.01(-0.03%) |
Mar 25, 2021 | 31.08 | 31.94 | 30.67 | 31.82 | 151,787 | +0.78(+2.51%) |
Mar 24, 2021 | 31.62 | 32.06 | 31.04 | 31.04 | 209,948 | -0.65(-2.04%) |
Mar 23, 2021 | 31.89 | 32.38 | 31.49 | 31.69 | 149,484 | -0.47(-1.46%) |
Mar 22, 2021 | 31.94 | 32.50 | 31.36 | 32.16 | 166,061 | +0.08(+0.23%) |
Mar 19, 2021 | 32.82 | 32.93 | 32.07 | 32.08 | 425,171 | -0.67(-2.04%) |
Mar 18, 2021 | 32.57 | 33.66 | 32.57 | 32.75 | 299,503 | +0.00(+0.00%) |
Mar 17, 2021 | 32.42 | 33.12 | 32.11 | 32.75 | 251,103 | +0.24(+0.75%) |
Mar 16, 2021 | 33.28 | 33.44 | 32.31 | 32.51 | 189,709 | -0.61(-1.84%) |
Mar 15, 2021 | 32.51 | 33.24 | 32.37 | 33.12 | 102,284 | +0.46(+1.41%) |
Mar 12, 2021 | 32.07 | 32.68 | 31.60 | 32.66 | 267,329 | +0.48(+1.49%) |
Mar 11, 2021 | 31.45 | 32.38 | 31.41 | 32.18 | 589,991 | +0.84(+2.67%) |
Mar 10, 2021 | 31.31 | 32.35 | 31.15 | 31.34 | 699,455 | -0.05(-0.15%) |
Mar 09, 2021 | 32.53 | 32.53 | 31.23 | 31.39 | 277,759 | -0.82(-2.54%) |
Mar 08, 2021 | 32.80 | 33.14 | 31.97 | 32.20 | 436,977 | -0.56(-1.72%) |
Mar 05, 2021 | 32.33 | 33.25 | 31.18 | 32.77 | 542,753 | +0.51(+1.57%) |
Mar 04, 2021 | 34.78 | 34.78 | 31.75 | 32.26 | 553,045 | -2.50(-7.19%) |
Mar 03, 2021 | 34.90 | 35.37 | 34.76 | 34.76 | 177,994 | -0.41(-1.17%) |
Mar 02, 2021 | 35.67 | 35.67 | 35.07 | 35.17 | 131,181 | -0.89(-2.47%) |