Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 36.08 | 36.58 | 36.00 | 36.13 | 255,948 | -0.02(-0.07%) |
May 27, 2021 | 36.09 | 36.33 | 35.91 | 36.16 | 337,222 | +0.61(+1.72%) |
May 26, 2021 | 35.25 | 35.60 | 34.87 | 35.55 | 285,873 | +0.49(+1.40%) |
May 25, 2021 | 35.76 | 36.09 | 35.06 | 35.06 | 472,797 | -0.51(-1.44%) |
May 24, 2021 | 35.71 | 35.93 | 35.51 | 35.57 | 374,336 | -0.14(-0.40%) |
May 21, 2021 | 35.14 | 35.79 | 34.91 | 35.72 | 400,564 | +0.89(+2.56%) |
May 20, 2021 | 34.99 | 35.24 | 34.60 | 34.83 | 474,920 | +0.09(+0.25%) |
May 19, 2021 | 34.50 | 34.92 | 34.22 | 34.74 | 308,611 | -0.18(-0.53%) |
May 18, 2021 | 34.99 | 35.41 | 34.92 | 34.92 | 316,038 | -0.13(-0.37%) |
May 17, 2021 | 35.55 | 35.59 | 34.73 | 35.05 | 492,917 | -0.55(-1.56%) |
May 14, 2021 | 34.92 | 36.12 | 34.92 | 35.60 | 404,218 | +1.01(+2.92%) |
May 13, 2021 | 33.46 | 34.75 | 33.38 | 34.59 | 483,139 | +1.12(+3.36%) |
May 12, 2021 | 34.83 | 35.06 | 33.41 | 33.47 | 646,025 | -1.40(-4.00%) |
May 11, 2021 | 35.32 | 35.32 | 34.39 | 34.87 | 803,642 | -1.11(-3.08%) |
May 10, 2021 | 35.66 | 36.58 | 35.66 | 35.97 | 843,510 | +0.17(+0.47%) |
May 07, 2021 | 35.85 | 36.43 | 35.34 | 35.81 | 918,364 | -0.70(-1.91%) |
May 06, 2021 | 36.15 | 36.99 | 35.25 | 36.50 | 961,232 | +0.91(+2.55%) |
May 05, 2021 | 35.31 | 35.83 | 35.08 | 35.60 | 701,728 | +0.68(+1.94%) |
May 04, 2021 | 35.16 | 35.44 | 34.56 | 34.92 | 675,248 | -0.23(-0.65%) |
May 03, 2021 | 34.23 | 35.47 | 34.04 | 35.15 | 796,272 | +1.16(+3.41%) |
Apr 30, 2021 | 33.12 | 34.19 | 33.12 | 33.99 | 778,401 | +0.46(+1.36%) |
Apr 29, 2021 | 33.36 | 33.62 | 32.96 | 33.53 | 469,940 | +0.54(+1.62%) |
Apr 28, 2021 | 33.96 | 34.14 | 32.68 | 32.99 | 566,622 | -0.88(-2.61%) |
Apr 27, 2021 | 33.81 | 34.00 | 33.43 | 33.88 | 313,553 | +0.27(+0.80%) |
Apr 26, 2021 | 33.33 | 33.72 | 33.33 | 33.61 | 416,318 | +0.33(+1.00%) |
Apr 23, 2021 | 32.88 | 33.38 | 32.81 | 33.28 | 389,264 | +0.54(+1.64%) |
Apr 22, 2021 | 32.09 | 32.82 | 32.02 | 32.74 | 468,470 | +0.66(+2.06%) |
Apr 21, 2021 | 31.44 | 32.12 | 31.33 | 32.08 | 491,965 | +0.65(+2.06%) |
Apr 20, 2021 | 31.22 | 31.58 | 31.20 | 31.43 | 342,425 | +0.06(+0.18%) |
Apr 19, 2021 | 31.63 | 31.70 | 31.36 | 31.38 | 372,814 | -0.25(-0.80%) |
Apr 16, 2021 | 31.48 | 31.83 | 31.43 | 31.63 | 332,440 | +0.19(+0.60%) |
Apr 15, 2021 | 31.74 | 31.99 | 31.21 | 31.44 | 663,643 | -0.37(-1.16%) |
Apr 14, 2021 | 31.80 | 32.17 | 31.60 | 31.81 | 494,195 | -0.11(-0.35%) |
Apr 13, 2021 | 31.73 | 32.20 | 31.49 | 31.92 | 637,692 | +0.19(+0.60%) |
Apr 12, 2021 | 31.73 | 31.84 | 31.44 | 31.73 | 357,865 | -0.03(-0.10%) |
Apr 09, 2021 | 32.04 | 32.17 | 31.47 | 31.77 | 459,532 | -0.31(-0.96%) |
Apr 08, 2021 | 31.99 | 32.17 | 31.89 | 32.07 | 277,960 | +0.08(+0.25%) |
Apr 07, 2021 | 32.17 | 32.25 | 31.91 | 31.99 | 246,694 | -0.13(-0.42%) |
Apr 06, 2021 | 32.31 | 32.62 | 31.88 | 32.13 | 503,033 | -0.50(-1.52%) |
Apr 05, 2021 | 32.66 | 32.75 | 32.31 | 32.62 | 534,197 | +0.35(+1.07%) |
Apr 01, 2021 | 31.62 | 32.28 | 31.54 | 32.28 | 448,750 | +0.75(+2.38%) |
Mar 31, 2021 | 31.53 | 31.90 | 31.39 | 31.53 | 486,956 | +0.20(+0.63%) |
Mar 30, 2021 | 30.70 | 31.34 | 30.70 | 31.33 | 325,132 | +0.64(+2.08%) |
Mar 29, 2021 | 30.90 | 31.18 | 30.49 | 30.69 | 465,760 | -0.49(-1.57%) |
Mar 26, 2021 | 30.88 | 31.25 | 30.64 | 31.18 | 617,317 | +0.11(+0.35%) |
Mar 25, 2021 | 31.17 | 31.46 | 30.63 | 31.07 | 852,963 | -0.47(-1.47%) |
Mar 24, 2021 | 32.48 | 32.96 | 31.46 | 31.54 | 598,767 | -0.68(-2.10%) |
Mar 23, 2021 | 32.86 | 32.93 | 31.86 | 32.21 | 660,819 | -0.80(-2.41%) |
Mar 22, 2021 | 33.40 | 33.68 | 32.89 | 33.01 | 608,878 | -0.39(-1.16%) |
Mar 19, 2021 | 32.85 | 33.85 | 32.78 | 33.40 | 826,726 | +0.69(+2.10%) |
Mar 18, 2021 | 31.93 | 32.78 | 31.76 | 32.71 | 777,759 | +0.88(+2.77%) |
Mar 17, 2021 | 31.02 | 31.84 | 30.81 | 31.83 | 731,429 | +0.92(+2.98%) |
Mar 16, 2021 | 31.26 | 31.31 | 30.79 | 30.91 | 947,517 | -0.21(-0.68%) |
Mar 15, 2021 | 31.17 | 31.22 | 30.58 | 31.12 | 1,160,766 | +0.69(+2.25%) |
Mar 12, 2021 | 30.97 | 30.97 | 30.41 | 30.43 | 542,483 | -0.29(-0.95%) |
Mar 11, 2021 | 30.71 | 30.95 | 30.57 | 30.72 | 446,762 | +0.13(+0.44%) |
Mar 10, 2021 | 30.06 | 30.59 | 29.86 | 30.59 | 549,038 | +0.78(+2.62%) |
Mar 09, 2021 | 29.95 | 30.24 | 29.64 | 29.81 | 545,159 | +0.07(+0.24%) |
Mar 08, 2021 | 29.80 | 30.08 | 29.54 | 29.74 | 665,248 | +0.26(+0.88%) |
Mar 05, 2021 | 29.16 | 29.60 | 28.46 | 29.48 | 636,850 | +0.73(+2.55%) |
Mar 04, 2021 | 29.98 | 30.09 | 28.43 | 28.75 | 1,212,643 | -1.05(-3.52%) |
Mar 03, 2021 | 29.74 | 30.03 | 29.48 | 29.79 | 553,921 | +0.20(+0.69%) |
Mar 02, 2021 | 29.49 | 29.76 | 29.33 | 29.59 | 416,662 | +0.18(+0.62%) |