Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 33.92 | 34.80 | 33.44 | 33.72 | 287,401 | +0.02(+0.06%) |
May 27, 2021 | 33.94 | 34.05 | 33.41 | 33.70 | 185,707 | -0.07(-0.21%) |
May 26, 2021 | 33.66 | 34.01 | 33.22 | 33.77 | 118,102 | +0.18(+0.54%) |
May 25, 2021 | 33.86 | 34.13 | 33.39 | 33.59 | 136,490 | -0.22(-0.65%) |
May 24, 2021 | 34.29 | 34.68 | 33.55 | 33.81 | 124,355 | -0.51(-1.49%) |
May 21, 2021 | 34.01 | 34.97 | 33.80 | 34.32 | 300,177 | +0.68(+2.02%) |
May 20, 2021 | 33.28 | 34.03 | 33.12 | 33.64 | 270,046 | +0.41(+1.23%) |
May 19, 2021 | 33.00 | 33.58 | 32.67 | 33.23 | 211,972 | -0.10(-0.30%) |
May 18, 2021 | 32.67 | 33.98 | 32.45 | 33.33 | 271,209 | +0.63(+1.93%) |
May 17, 2021 | 32.84 | 33.45 | 32.51 | 32.70 | 177,724 | -0.64(-1.92%) |
May 14, 2021 | 32.84 | 33.73 | 32.61 | 33.34 | 214,901 | +0.64(+1.96%) |
May 13, 2021 | 33.48 | 33.57 | 31.93 | 32.70 | 503,442 | -0.51(-1.54%) |
May 12, 2021 | 33.76 | 34.09 | 33.04 | 33.21 | 317,168 | -1.03(-3.01%) |
May 11, 2021 | 33.89 | 34.77 | 33.72 | 34.24 | 213,504 | -0.29(-0.84%) |
May 10, 2021 | 35.80 | 35.80 | 34.16 | 34.53 | 205,885 | -1.47(-4.08%) |
May 07, 2021 | 35.25 | 36.71 | 35.09 | 36.00 | 138,381 | +0.63(+1.78%) |
May 06, 2021 | 35.82 | 35.82 | 34.93 | 35.37 | 239,081 | -0.65(-1.80%) |
May 05, 2021 | 36.81 | 36.97 | 35.90 | 36.02 | 246,133 | -0.70(-1.91%) |
May 04, 2021 | 36.63 | 37.10 | 36.12 | 36.72 | 191,478 | -0.42(-1.13%) |
May 03, 2021 | 36.28 | 37.52 | 36.16 | 37.14 | 328,880 | +0.97(+2.68%) |
Apr 30, 2021 | 36.85 | 38.00 | 35.71 | 36.17 | 639,100 | -0.92(-2.48%) |
Apr 29, 2021 | 38.17 | 38.90 | 36.13 | 37.09 | 395,683 | -1.21(-3.16%) |
Apr 28, 2021 | 38.84 | 38.84 | 37.65 | 38.30 | 219,781 | -0.50(-1.29%) |
Apr 27, 2021 | 38.21 | 39.03 | 37.81 | 38.80 | 280,834 | +0.66(+1.73%) |
Apr 26, 2021 | 39.98 | 40.00 | 38.07 | 38.14 | 329,291 | -1.66(-4.17%) |
Apr 23, 2021 | 39.24 | 40.01 | 39.05 | 39.80 | 434,200 | +0.70(+1.79%) |
Apr 22, 2021 | 38.43 | 39.21 | 38.31 | 39.10 | 296,176 | +0.89(+2.33%) |
Apr 21, 2021 | 37.20 | 38.24 | 37.01 | 38.21 | 136,029 | +0.95(+2.55%) |
Apr 20, 2021 | 37.47 | 37.78 | 37.01 | 37.26 | 135,523 | -0.40(-1.06%) |
Apr 19, 2021 | 37.43 | 37.92 | 36.62 | 37.66 | 147,400 | -0.10(-0.26%) |
Apr 16, 2021 | 37.92 | 38.73 | 37.46 | 37.76 | 291,700 | +0.07(+0.19%) |
Apr 15, 2021 | 38.94 | 38.94 | 37.42 | 37.69 | 708,947 | -1.09(-2.81%) |
Apr 14, 2021 | 37.19 | 38.86 | 36.87 | 38.78 | 557,525 | +1.93(+5.24%) |
Apr 13, 2021 | 36.89 | 37.06 | 36.05 | 36.85 | 553,486 | -0.10(-0.27%) |
Apr 12, 2021 | 37.29 | 37.46 | 36.39 | 36.95 | 437,410 | -0.40(-1.07%) |
Apr 09, 2021 | 36.81 | 37.39 | 36.21 | 37.35 | 489,400 | +0.62(+1.69%) |
Apr 08, 2021 | 36.70 | 37.62 | 35.99 | 36.73 | 739,339 | +0.51(+1.41%) |
Apr 07, 2021 | 37.80 | 38.04 | 36.10 | 36.22 | 272,690 | -1.67(-4.41%) |
Apr 06, 2021 | 38.73 | 38.94 | 37.86 | 37.89 | 235,533 | -0.78(-2.02%) |
Apr 05, 2021 | 39.66 | 39.87 | 37.97 | 38.67 | 298,685 | -0.49(-1.25%) |
Apr 01, 2021 | 38.85 | 39.90 | 38.84 | 39.16 | 184,200 | +0.70(+1.82%) |
Mar 31, 2021 | 37.73 | 39.31 | 37.73 | 38.46 | 347,515 | +1.42(+3.83%) |
Mar 30, 2021 | 36.88 | 37.30 | 36.41 | 37.04 | 368,720 | -0.23(-0.62%) |
Mar 29, 2021 | 38.29 | 38.92 | 37.15 | 37.27 | 331,525 | -1.33(-3.45%) |
Mar 26, 2021 | 38.64 | 38.64 | 37.94 | 38.60 | 108,300 | +0.22(+0.57%) |
Mar 25, 2021 | 38.09 | 38.70 | 37.70 | 38.38 | 384,603 | -0.01(-0.03%) |
Mar 24, 2021 | 40.49 | 41.11 | 38.33 | 38.39 | 429,191 | -1.78(-4.43%) |
Mar 23, 2021 | 38.70 | 40.25 | 38.70 | 40.17 | 259,976 | +1.34(+3.45%) |
Mar 22, 2021 | 39.27 | 39.87 | 38.75 | 38.83 | 185,930 | -0.35(-0.89%) |
Mar 19, 2021 | 39.67 | 40.29 | 38.84 | 39.18 | 1,105,100 | -0.89(-2.22%) |
Mar 18, 2021 | 39.68 | 41.01 | 39.30 | 40.07 | 234,478 | -0.22(-0.55%) |
Mar 17, 2021 | 39.01 | 40.57 | 38.31 | 40.29 | 355,551 | +1.17(+2.99%) |
Mar 16, 2021 | 39.55 | 40.60 | 39.03 | 39.12 | 305,497 | -0.21(-0.53%) |
Mar 15, 2021 | 40.49 | 41.49 | 39.21 | 39.33 | 674,504 | -1.18(-2.91%) |
Mar 12, 2021 | 41.68 | 41.68 | 39.59 | 40.51 | 618,100 | -1.56(-3.71%) |
Mar 11, 2021 | 43.63 | 43.72 | 41.71 | 42.07 | 807,172 | -0.96(-2.23%) |
Mar 10, 2021 | 44.24 | 44.80 | 42.41 | 43.03 | 2,115,895 | -1.52(-3.41%) |
Mar 09, 2021 | 43.05 | 45.84 | 43.05 | 44.55 | 1,098,744 | +1.28(+2.96%) |
Mar 08, 2021 | 44.08 | 45.36 | 42.93 | 43.27 | 473,563 | -0.68(-1.55%) |
Mar 05, 2021 | 41.11 | 44.30 | 40.03 | 43.95 | 722,400 | +3.27(+8.04%) |
Mar 04, 2021 | 40.84 | 41.52 | 40.01 | 40.68 | 434,645 | -0.65(-1.57%) |
Mar 03, 2021 | 42.09 | 42.51 | 40.89 | 41.33 | 288,731 | -0.71(-1.69%) |
Mar 02, 2021 | 44.50 | 44.50 | 41.74 | 42.04 | 294,138 | -2.13(-4.82%) |