Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 35.29 | 35.78 | 35.21 | 35.34 | 261,689 | -0.02(-0.07%) |
May 27, 2021 | 35.30 | 35.53 | 35.12 | 35.37 | 344,785 | +0.60(+1.72%) |
May 26, 2021 | 34.48 | 34.82 | 34.11 | 34.77 | 292,284 | +0.48(+1.40%) |
May 25, 2021 | 34.97 | 35.29 | 34.29 | 34.29 | 483,400 | -0.50(-1.44%) |
May 24, 2021 | 34.93 | 35.14 | 34.73 | 34.79 | 382,731 | -0.14(-0.40%) |
May 21, 2021 | 34.37 | 35.00 | 34.15 | 34.93 | 409,548 | +0.87(+2.56%) |
May 20, 2021 | 34.22 | 34.47 | 33.84 | 34.06 | 485,572 | +0.09(+0.25%) |
May 19, 2021 | 33.74 | 34.16 | 33.47 | 33.98 | 315,532 | -0.18(-0.53%) |
May 18, 2021 | 34.23 | 34.64 | 34.16 | 34.16 | 323,126 | -0.13(-0.37%) |
May 17, 2021 | 34.77 | 34.81 | 33.97 | 34.28 | 503,971 | -0.54(-1.56%) |
May 14, 2021 | 34.16 | 35.33 | 34.16 | 34.82 | 413,284 | +0.99(+2.92%) |
May 13, 2021 | 32.73 | 33.99 | 32.65 | 33.83 | 493,974 | +1.10(+3.36%) |
May 12, 2021 | 34.07 | 34.29 | 32.68 | 32.74 | 660,514 | -1.37(-4.00%) |
May 11, 2021 | 34.54 | 34.54 | 33.64 | 34.10 | 821,665 | -1.08(-3.08%) |
May 10, 2021 | 34.88 | 35.78 | 34.88 | 35.18 | 862,427 | +0.16(+0.47%) |
May 07, 2021 | 35.07 | 35.63 | 34.56 | 35.02 | 938,960 | -0.68(-1.91%) |
May 06, 2021 | 35.36 | 36.18 | 34.47 | 35.70 | 982,789 | +0.89(+2.55%) |
May 05, 2021 | 34.54 | 35.05 | 34.31 | 34.82 | 717,465 | +0.66(+1.94%) |
May 04, 2021 | 34.39 | 34.66 | 33.81 | 34.15 | 690,392 | -0.22(-0.65%) |
May 03, 2021 | 33.48 | 34.69 | 33.29 | 34.38 | 814,130 | +1.13(+3.41%) |
Apr 30, 2021 | 32.39 | 33.44 | 32.39 | 33.24 | 795,858 | +0.45(+1.36%) |
Apr 29, 2021 | 32.63 | 32.88 | 32.23 | 32.80 | 480,479 | +0.52(+1.62%) |
Apr 28, 2021 | 33.22 | 33.39 | 31.96 | 32.27 | 579,329 | -0.86(-2.61%) |
Apr 27, 2021 | 33.07 | 33.26 | 32.70 | 33.13 | 320,585 | +0.26(+0.80%) |
Apr 26, 2021 | 32.60 | 32.98 | 32.60 | 32.87 | 425,655 | +0.32(+1.00%) |
Apr 23, 2021 | 32.16 | 32.65 | 32.09 | 32.55 | 397,994 | +0.52(+1.64%) |
Apr 22, 2021 | 31.38 | 32.10 | 31.32 | 32.02 | 478,976 | +0.65(+2.06%) |
Apr 21, 2021 | 30.75 | 31.41 | 30.64 | 31.38 | 502,998 | +0.63(+2.06%) |
Apr 20, 2021 | 30.54 | 30.88 | 30.51 | 30.74 | 350,105 | +0.05(+0.18%) |
Apr 19, 2021 | 30.94 | 31.00 | 30.67 | 30.69 | 381,175 | -0.25(-0.80%) |
Apr 16, 2021 | 30.79 | 31.13 | 30.74 | 30.94 | 339,896 | +0.19(+0.60%) |
Apr 15, 2021 | 31.05 | 31.29 | 30.52 | 30.75 | 678,527 | -0.36(-1.17%) |
Apr 14, 2021 | 31.10 | 31.47 | 30.91 | 31.11 | 505,278 | -0.11(-0.35%) |
Apr 13, 2021 | 31.04 | 31.49 | 30.80 | 31.22 | 651,994 | +0.18(+0.60%) |
Apr 12, 2021 | 31.04 | 31.15 | 30.75 | 31.04 | 365,891 | -0.03(-0.10%) |
Apr 09, 2021 | 31.34 | 31.46 | 30.78 | 31.07 | 469,837 | -0.30(-0.96%) |
Apr 08, 2021 | 31.29 | 31.46 | 31.19 | 31.37 | 284,194 | +0.08(+0.25%) |
Apr 07, 2021 | 31.46 | 31.54 | 31.21 | 31.29 | 252,227 | -0.13(-0.42%) |
Apr 06, 2021 | 31.60 | 31.91 | 31.18 | 31.42 | 514,314 | -0.49(-1.52%) |
Apr 05, 2021 | 31.94 | 32.03 | 31.60 | 31.91 | 546,177 | +0.34(+1.07%) |
Apr 01, 2021 | 30.92 | 31.57 | 30.84 | 31.57 | 458,814 | +0.73(+2.38%) |
Mar 31, 2021 | 30.84 | 31.20 | 30.70 | 30.84 | 497,877 | +0.19(+0.63%) |
Mar 30, 2021 | 30.03 | 30.65 | 30.03 | 30.64 | 332,424 | +0.62(+2.08%) |
Mar 29, 2021 | 30.22 | 30.50 | 29.82 | 30.02 | 476,206 | -0.48(-1.57%) |
Mar 26, 2021 | 30.20 | 30.57 | 29.97 | 30.50 | 631,162 | +0.11(+0.36%) |
Mar 25, 2021 | 30.48 | 30.77 | 29.96 | 30.39 | 872,093 | -0.45(-1.48%) |
Mar 24, 2021 | 31.77 | 32.23 | 30.77 | 30.84 | 612,196 | -0.66(-2.10%) |
Mar 23, 2021 | 32.14 | 32.21 | 31.16 | 31.51 | 675,639 | -0.78(-2.41%) |
Mar 22, 2021 | 32.66 | 32.94 | 32.17 | 32.29 | 622,533 | -0.38(-1.16%) |
Mar 19, 2021 | 32.12 | 33.10 | 32.06 | 32.66 | 845,267 | +0.67(+2.10%) |
Mar 18, 2021 | 31.23 | 32.06 | 31.06 | 31.99 | 795,202 | +0.86(+2.77%) |
Mar 17, 2021 | 30.34 | 31.15 | 30.14 | 31.13 | 747,833 | +0.90(+2.98%) |
Mar 16, 2021 | 30.57 | 30.62 | 30.11 | 30.23 | 968,767 | -0.21(-0.68%) |
Mar 15, 2021 | 30.49 | 30.54 | 29.91 | 30.44 | 1,186,799 | +0.67(+2.25%) |
Mar 12, 2021 | 30.29 | 30.29 | 29.74 | 29.77 | 554,649 | -0.29(-0.95%) |
Mar 11, 2021 | 30.04 | 30.27 | 29.90 | 30.05 | 456,781 | +0.13(+0.44%) |
Mar 10, 2021 | 29.40 | 29.92 | 29.20 | 29.92 | 561,351 | +0.76(+2.62%) |
Mar 09, 2021 | 29.29 | 29.57 | 28.99 | 29.16 | 557,386 | +0.07(+0.24%) |
Mar 08, 2021 | 29.15 | 29.42 | 28.89 | 29.09 | 680,167 | +0.25(+0.88%) |
Mar 05, 2021 | 28.52 | 28.95 | 27.84 | 28.83 | 651,133 | +0.72(+2.55%) |
Mar 04, 2021 | 29.32 | 29.43 | 27.81 | 28.11 | 1,239,839 | -1.03(-3.52%) |
Mar 03, 2021 | 29.09 | 29.37 | 28.83 | 29.14 | 566,344 | +0.20(+0.69%) |
Mar 02, 2021 | 28.84 | 29.11 | 28.69 | 28.94 | 426,006 | +0.18(+0.62%) |