Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 35.43 | 35.50 | 35.36 | 35.36 | 46,369 | +0.06(+0.16%) |
May 27, 2021 | 35.44 | 35.47 | 35.30 | 35.30 | 29,990 | -0.08(-0.22%) |
May 26, 2021 | 35.39 | 35.39 | 35.25 | 35.37 | 77,532 | +0.08(+0.22%) |
May 25, 2021 | 35.49 | 35.49 | 35.25 | 35.30 | 44,104 | -0.09(-0.24%) |
May 24, 2021 | 35.24 | 35.45 | 35.20 | 35.38 | 27,611 | +0.37(+1.07%) |
May 21, 2021 | 35.15 | 35.27 | 34.96 | 35.01 | 45,948 | -0.03(-0.08%) |
May 20, 2021 | 34.73 | 35.14 | 34.73 | 35.04 | 56,093 | +0.36(+1.05%) |
May 19, 2021 | 34.37 | 34.67 | 34.23 | 34.67 | 25,279 | -0.10(-0.28%) |
May 18, 2021 | 35.11 | 35.11 | 34.76 | 34.77 | 38,052 | -0.27(-0.77%) |
May 17, 2021 | 35.10 | 35.14 | 34.92 | 35.04 | 20,096 | -0.16(-0.46%) |
May 14, 2021 | 34.91 | 35.21 | 34.91 | 35.20 | 21,615 | +0.56(+1.60%) |
May 13, 2021 | 34.44 | 34.80 | 34.44 | 34.65 | 53,158 | +0.45(+1.32%) |
May 12, 2021 | 34.73 | 34.84 | 34.19 | 34.20 | 32,373 | -0.76(-2.17%) |
May 11, 2021 | 34.87 | 35.02 | 34.70 | 34.95 | 59,122 | -0.37(-1.06%) |
May 10, 2021 | 35.73 | 35.73 | 35.32 | 35.33 | 35,211 | -0.35(-0.99%) |
May 07, 2021 | 35.53 | 35.72 | 35.53 | 35.68 | 32,656 | +0.31(+0.87%) |
May 06, 2021 | 35.15 | 35.42 | 35.01 | 35.37 | 52,732 | +0.23(+0.65%) |
May 05, 2021 | 35.27 | 35.27 | 35.08 | 35.14 | 77,464 | +0.09(+0.25%) |
May 04, 2021 | 35.13 | 35.14 | 34.80 | 35.06 | 53,172 | -0.31(-0.87%) |
May 03, 2021 | 35.47 | 35.47 | 35.30 | 35.37 | 26,435 | +0.13(+0.38%) |
Apr 30, 2021 | 35.35 | 35.41 | 35.17 | 35.23 | 235,744 | -0.31(-0.86%) |
Apr 29, 2021 | 35.60 | 35.61 | 35.25 | 35.54 | 74,933 | +0.30(+0.84%) |
Apr 28, 2021 | 35.30 | 35.41 | 35.22 | 35.24 | 73,238 | -0.05(-0.14%) |
Apr 27, 2021 | 35.32 | 35.32 | 35.18 | 35.29 | 90,967 | +0.05(+0.14%) |
Apr 26, 2021 | 35.22 | 35.29 | 35.19 | 35.24 | 79,143 | +0.06(+0.16%) |
Apr 23, 2021 | 34.87 | 35.27 | 34.83 | 35.18 | 66,863 | +0.43(+1.24%) |
Apr 22, 2021 | 35.07 | 35.15 | 34.69 | 34.75 | 70,236 | -0.34(-0.96%) |
Apr 21, 2021 | 34.73 | 35.11 | 34.73 | 35.09 | 96,475 | +0.27(+0.77%) |
Apr 20, 2021 | 34.92 | 34.98 | 34.68 | 34.82 | 129,789 | -0.27(-0.77%) |
Apr 19, 2021 | 35.19 | 35.20 | 34.95 | 35.09 | 223,731 | -0.14(-0.41%) |
Apr 16, 2021 | 35.24 | 35.24 | 35.11 | 35.23 | 61,022 | +0.16(+0.46%) |
Apr 15, 2021 | 34.85 | 35.11 | 34.85 | 35.07 | 324,903 | +0.41(+1.19%) |
Apr 14, 2021 | 34.85 | 34.85 | 34.63 | 34.66 | 172,696 | -0.12(-0.36%) |
Apr 13, 2021 | 34.82 | 34.86 | 34.71 | 34.78 | 67,266 | +0.03(+0.08%) |
Apr 12, 2021 | 34.76 | 34.76 | 34.63 | 34.75 | 169,231 | +0.03(+0.08%) |
Apr 09, 2021 | 34.39 | 34.75 | 34.39 | 34.72 | 99,826 | +0.32(+0.92%) |
Apr 08, 2021 | 34.45 | 34.45 | 34.34 | 34.41 | 53,379 | +0.08(+0.22%) |
Apr 07, 2021 | 34.20 | 34.33 | 34.19 | 34.33 | 124,735 | +0.18(+0.53%) |
Apr 06, 2021 | 34.21 | 34.29 | 34.14 | 34.15 | 55,809 | -0.05(-0.14%) |
Apr 05, 2021 | 33.86 | 34.27 | 33.86 | 34.20 | 39,826 | +0.47(+1.39%) |
Apr 01, 2021 | 33.52 | 33.73 | 33.50 | 33.73 | 150,626 | +0.39(+1.18%) |
Mar 31, 2021 | 33.22 | 33.49 | 33.22 | 33.33 | 122,359 | +0.14(+0.43%) |
Mar 30, 2021 | 33.28 | 33.29 | 33.10 | 33.19 | 60,595 | -0.11(-0.32%) |
Mar 29, 2021 | 33.24 | 33.42 | 33.11 | 33.29 | 265,723 | -0.07(-0.20%) |
Mar 26, 2021 | 32.88 | 33.36 | 32.88 | 33.36 | 185,883 | +0.59(+1.79%) |
Mar 25, 2021 | 32.52 | 32.86 | 32.36 | 32.77 | 241,955 | +0.18(+0.55%) |
Mar 24, 2021 | 32.91 | 33.03 | 32.59 | 32.59 | 359,019 | -0.18(-0.56%) |
Mar 23, 2021 | 32.90 | 33.09 | 32.74 | 32.78 | 149,431 | -0.24(-0.73%) |
Mar 22, 2021 | 32.77 | 33.09 | 32.74 | 33.02 | 50,018 | +0.32(+0.97%) |
Mar 19, 2021 | 32.70 | 32.87 | 32.60 | 32.70 | 70,619 | -0.06(-0.18%) |
Mar 18, 2021 | 33.06 | 33.18 | 32.75 | 32.76 | 75,002 | -0.51(-1.52%) |
Mar 17, 2021 | 33.00 | 33.30 | 32.95 | 33.27 | 32,656 | +0.09(+0.26%) |
Mar 16, 2021 | 33.17 | 33.31 | 33.09 | 33.18 | 70,850 | +0.02(+0.06%) |
Mar 15, 2021 | 33.00 | 33.16 | 32.81 | 33.16 | 86,322 | +0.21(+0.64%) |
Mar 12, 2021 | 32.86 | 32.96 | 32.70 | 32.95 | 35,754 | +0.01(+0.03%) |
Mar 11, 2021 | 32.88 | 33.10 | 32.81 | 32.94 | 104,821 | +0.33(+1.00%) |
Mar 10, 2021 | 32.57 | 32.70 | 32.49 | 32.62 | 130,639 | +0.19(+0.59%) |
Mar 09, 2021 | 32.37 | 32.66 | 32.37 | 32.43 | 41,411 | +0.45(+1.41%) |
Mar 08, 2021 | 32.30 | 32.51 | 31.98 | 31.98 | 47,606 | -0.26(-0.81%) |
Mar 05, 2021 | 31.97 | 32.25 | 31.43 | 32.24 | 93,569 | +0.66(+2.10%) |
Mar 04, 2021 | 31.92 | 32.18 | 31.26 | 31.57 | 81,572 | -0.35(-1.11%) |
Mar 03, 2021 | 32.30 | 32.30 | 31.92 | 31.93 | 201,501 | -0.38(-1.18%) |
Mar 02, 2021 | 32.56 | 32.58 | 32.31 | 32.31 | 170,012 | -0.28(-0.85%) |