Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 36.17 | 36.19 | 36.08 | 36.10 | 4,853 | -0.09(-0.24%) |
May 27, 2021 | 36.19 | 36.19 | 36.18 | 36.19 | 1,582 | +0.03(+0.08%) |
May 26, 2021 | 36.13 | 36.23 | 36.04 | 36.16 | 1,755 | -0.33(-0.90%) |
May 25, 2021 | 36.39 | 36.58 | 36.39 | 36.49 | 1,197 | +0.12(+0.33%) |
May 24, 2021 | 36.19 | 36.37 | 36.18 | 36.37 | 4,106 | +0.28(+0.77%) |
May 21, 2021 | 36.18 | 36.19 | 36.09 | 36.09 | 1,102 | +0.11(+0.31%) |
May 20, 2021 | 35.63 | 35.98 | 35.63 | 35.98 | 3,356 | +0.57(+1.62%) |
May 19, 2021 | 34.70 | 35.55 | 34.70 | 35.41 | 3,750 | +0.02(+0.04%) |
May 18, 2021 | 35.17 | 35.42 | 35.17 | 35.39 | 2,749 | +0.46(+1.33%) |
May 17, 2021 | 34.60 | 35.00 | 34.60 | 34.93 | 1,764 | +0.22(+0.63%) |
May 14, 2021 | 34.29 | 34.71 | 34.29 | 34.71 | 5,837 | +0.71(+2.10%) |
May 13, 2021 | 33.94 | 34.22 | 33.85 | 33.99 | 8,342 | -0.02(-0.06%) |
May 12, 2021 | 34.04 | 34.41 | 33.67 | 34.01 | 9,724 | -0.51(-1.47%) |
May 11, 2021 | 34.14 | 34.62 | 33.99 | 34.52 | 9,922 | -0.23(-0.66%) |
May 10, 2021 | 35.20 | 35.20 | 34.65 | 34.75 | 3,859 | -0.53(-1.50%) |
May 07, 2021 | 35.03 | 35.40 | 35.03 | 35.28 | 3,786 | +0.39(+1.11%) |
May 06, 2021 | 34.98 | 34.98 | 34.77 | 34.89 | 7,669 | -0.09(-0.27%) |
May 05, 2021 | 35.01 | 35.16 | 34.83 | 34.99 | 2,379 | -0.26(-0.74%) |
May 04, 2021 | 35.52 | 35.57 | 34.92 | 35.25 | 4,081 | -1.02(-2.81%) |
May 03, 2021 | 36.21 | 36.42 | 36.21 | 36.27 | 2,631 | +0.06(+0.17%) |
Apr 30, 2021 | 36.30 | 36.71 | 36.20 | 36.20 | 8,125 | -0.32(-0.87%) |
Apr 29, 2021 | 36.43 | 36.54 | 36.36 | 36.52 | 6,256 | -0.12(-0.33%) |
Apr 28, 2021 | 36.36 | 36.77 | 36.29 | 36.64 | 4,763 | +0.07(+0.20%) |
Apr 27, 2021 | 36.39 | 36.61 | 36.39 | 36.57 | 1,169 | +0.24(+0.66%) |
Apr 26, 2021 | 36.09 | 36.33 | 36.09 | 36.33 | 3,093 | +0.20(+0.55%) |
Apr 23, 2021 | 35.88 | 36.14 | 35.88 | 36.13 | 12,137 | +0.49(+1.37%) |
Apr 22, 2021 | 35.50 | 35.86 | 35.50 | 35.64 | 4,607 | +0.28(+0.81%) |
Apr 21, 2021 | 35.09 | 35.35 | 35.09 | 35.35 | 1,370 | +0.15(+0.44%) |
Apr 20, 2021 | 35.44 | 35.44 | 35.10 | 35.20 | 5,254 | -0.44(-1.24%) |
Apr 19, 2021 | 35.56 | 35.69 | 35.50 | 35.64 | 4,640 | +0.10(+0.29%) |
Apr 16, 2021 | 35.63 | 35.65 | 35.43 | 35.54 | 5,416 | +0.09(+0.25%) |
Apr 15, 2021 | 35.43 | 35.48 | 35.31 | 35.45 | 3,581 | -0.01(-0.03%) |
Apr 14, 2021 | 35.45 | 35.68 | 35.45 | 35.46 | 5,944 | +0.12(+0.34%) |
Apr 13, 2021 | 34.97 | 35.40 | 34.97 | 35.34 | 6,457 | +0.45(+1.30%) |
Apr 12, 2021 | 35.09 | 35.09 | 34.59 | 34.89 | 15,393 | -0.61(-1.71%) |
Apr 09, 2021 | 35.61 | 35.61 | 35.44 | 35.50 | 7,222 | -0.23(-0.64%) |
Apr 08, 2021 | 35.61 | 35.73 | 35.53 | 35.73 | 11,018 | +0.54(+1.54%) |
Apr 07, 2021 | 35.58 | 35.58 | 34.63 | 35.19 | 69,430 | -0.40(-1.12%) |
Apr 06, 2021 | 35.60 | 35.81 | 35.41 | 35.58 | 11,749 | -0.09(-0.27%) |
Apr 05, 2021 | 35.24 | 35.76 | 35.21 | 35.68 | 5,565 | +0.41(+1.16%) |
Apr 01, 2021 | 34.91 | 35.38 | 34.89 | 35.27 | 2,608 | +0.62(+1.80%) |
Mar 31, 2021 | 34.42 | 34.80 | 34.27 | 34.65 | 8,420 | +0.45(+1.33%) |
Mar 30, 2021 | 33.95 | 34.39 | 33.95 | 34.19 | 4,732 | +0.04(+0.12%) |
Mar 29, 2021 | 34.27 | 34.27 | 34.01 | 34.15 | 5,424 | -0.12(-0.35%) |
Mar 26, 2021 | 33.84 | 34.30 | 33.84 | 34.27 | 12,839 | +0.85(+2.54%) |
Mar 25, 2021 | 33.70 | 33.70 | 32.99 | 33.43 | 10,010 | -0.34(-1.02%) |
Mar 24, 2021 | 34.24 | 34.24 | 33.65 | 33.77 | 12,000 | -0.97(-2.79%) |
Mar 23, 2021 | 35.23 | 35.23 | 34.52 | 34.74 | 12,422 | -1.02(-2.86%) |
Mar 22, 2021 | 35.59 | 35.89 | 35.53 | 35.76 | 3,180 | -0.11(-0.29%) |
Mar 19, 2021 | 36.01 | 36.05 | 35.33 | 35.87 | 31,999 | -0.20(-0.55%) |
Mar 18, 2021 | 36.66 | 36.66 | 35.94 | 36.07 | 15,313 | -0.61(-1.67%) |
Mar 17, 2021 | 36.18 | 36.68 | 36.04 | 36.68 | 6,065 | +0.36(+0.99%) |
Mar 16, 2021 | 36.52 | 36.63 | 36.15 | 36.32 | 9,453 | +0.56(+1.57%) |
Mar 15, 2021 | 35.49 | 35.81 | 35.49 | 35.76 | 12,630 | -0.25(-0.69%) |
Mar 12, 2021 | 36.00 | 36.17 | 35.79 | 36.01 | 12,037 | -0.42(-1.16%) |
Mar 11, 2021 | 35.81 | 36.45 | 35.50 | 36.43 | 17,287 | +1.44(+4.10%) |
Mar 10, 2021 | 35.28 | 35.40 | 34.99 | 34.99 | 5,023 | -0.11(-0.31%) |
Mar 09, 2021 | 34.86 | 35.23 | 34.69 | 35.10 | 11,957 | +1.00(+2.92%) |
Mar 08, 2021 | 34.37 | 34.55 | 33.89 | 34.10 | 22,130 | -1.19(-3.36%) |
Mar 05, 2021 | 35.69 | 35.89 | 34.89 | 35.29 | 17,955 | -0.28(-0.80%) |
Mar 04, 2021 | 36.50 | 36.50 | 35.39 | 35.57 | 19,421 | -1.45(-3.92%) |
Mar 03, 2021 | 37.65 | 37.65 | 36.95 | 37.02 | 43,600 | -0.55(-1.46%) |
Mar 02, 2021 | 37.76 | 37.78 | 37.35 | 37.57 | 5,590 | -0.20(-0.53%) |