Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 34.94 | 35.20 | 34.10 | 34.40 | 740,683 | -0.45(-1.29%) |
May 27, 2021 | 35.33 | 35.62 | 34.78 | 34.85 | 871,075 | +0.12(+0.34%) |
May 26, 2021 | 34.68 | 35.00 | 34.12 | 34.73 | 622,026 | +0.03(+0.08%) |
May 25, 2021 | 35.59 | 35.92 | 34.61 | 34.70 | 737,992 | -0.83(-2.35%) |
May 24, 2021 | 36.03 | 36.03 | 35.54 | 35.54 | 430,168 | -0.31(-0.87%) |
May 21, 2021 | 35.56 | 36.12 | 35.33 | 35.85 | 593,837 | +0.74(+2.12%) |
May 20, 2021 | 35.92 | 36.04 | 34.92 | 35.11 | 681,458 | -0.85(-2.37%) |
May 19, 2021 | 36.13 | 36.30 | 35.39 | 35.96 | 752,079 | -1.00(-2.70%) |
May 18, 2021 | 37.99 | 38.20 | 36.92 | 36.96 | 394,111 | -1.16(-3.03%) |
May 17, 2021 | 37.99 | 38.29 | 37.51 | 38.11 | 422,911 | -0.25(-0.65%) |
May 14, 2021 | 38.21 | 38.51 | 37.89 | 38.36 | 279,817 | +0.57(+1.50%) |
May 13, 2021 | 36.89 | 38.06 | 36.76 | 37.79 | 527,325 | +0.94(+2.56%) |
May 12, 2021 | 37.50 | 37.94 | 36.86 | 36.85 | 908,210 | -0.83(-2.19%) |
May 11, 2021 | 37.14 | 37.89 | 36.58 | 37.67 | 1,006,739 | -0.12(-0.32%) |
May 10, 2021 | 38.47 | 38.89 | 37.77 | 37.79 | 530,628 | -0.37(-0.96%) |
May 07, 2021 | 37.88 | 38.29 | 37.29 | 38.16 | 379,542 | -0.06(-0.17%) |
May 06, 2021 | 38.00 | 38.23 | 37.20 | 38.22 | 355,418 | +0.42(+1.11%) |
May 05, 2021 | 38.15 | 38.32 | 37.18 | 37.80 | 757,159 | +0.11(+0.29%) |
May 04, 2021 | 37.80 | 38.91 | 35.38 | 37.69 | 1,539,712 | +0.30(+0.81%) |
May 03, 2021 | 37.21 | 37.68 | 36.82 | 37.39 | 1,082,298 | +0.74(+2.02%) |
Apr 30, 2021 | 36.93 | 37.41 | 36.44 | 36.65 | 604,586 | -0.77(-2.05%) |
Apr 29, 2021 | 38.14 | 38.21 | 37.09 | 37.42 | 622,560 | -0.40(-1.06%) |
Apr 28, 2021 | 37.68 | 38.32 | 37.45 | 37.82 | 747,397 | +0.19(+0.51%) |
Apr 27, 2021 | 37.58 | 37.73 | 37.14 | 37.63 | 502,919 | -0.05(-0.15%) |
Apr 26, 2021 | 37.74 | 38.37 | 37.53 | 37.68 | 419,780 | +0.23(+0.61%) |
Apr 23, 2021 | 36.96 | 37.98 | 36.80 | 37.46 | 583,769 | +0.83(+2.27%) |
Apr 22, 2021 | 37.56 | 37.56 | 36.51 | 36.63 | 416,682 | -0.70(-1.88%) |
Apr 21, 2021 | 36.12 | 37.48 | 35.92 | 37.33 | 785,908 | +1.11(+3.07%) |
Apr 20, 2021 | 37.73 | 38.02 | 35.73 | 36.22 | 717,202 | -1.81(-4.75%) |
Apr 19, 2021 | 38.26 | 38.49 | 37.50 | 38.02 | 780,171 | -0.54(-1.40%) |
Apr 16, 2021 | 38.72 | 39.19 | 38.40 | 38.56 | 533,368 | +0.26(+0.69%) |
Apr 15, 2021 | 38.63 | 38.70 | 37.82 | 38.30 | 405,268 | -0.07(-0.19%) |
Apr 14, 2021 | 38.09 | 38.94 | 37.68 | 38.37 | 531,947 | +0.47(+1.25%) |
Apr 13, 2021 | 38.48 | 38.48 | 37.29 | 37.89 | 772,261 | -0.61(-1.59%) |
Apr 12, 2021 | 38.49 | 38.84 | 38.13 | 38.51 | 898,384 | +0.32(+0.84%) |
Apr 09, 2021 | 37.73 | 38.32 | 37.46 | 38.19 | 582,235 | +0.55(+1.45%) |
Apr 08, 2021 | 37.38 | 37.68 | 36.61 | 37.64 | 452,679 | +0.36(+0.95%) |
Apr 07, 2021 | 38.35 | 38.39 | 37.00 | 37.28 | 614,702 | -1.10(-2.85%) |
Apr 06, 2021 | 38.47 | 39.28 | 38.26 | 38.38 | 678,799 | -0.05(-0.12%) |
Apr 05, 2021 | 37.41 | 38.44 | 37.24 | 38.42 | 726,180 | +1.34(+3.62%) |
Apr 01, 2021 | 37.00 | 37.10 | 36.31 | 37.08 | 475,846 | +0.60(+1.65%) |
Mar 31, 2021 | 36.77 | 37.41 | 35.67 | 36.48 | 805,844 | -0.26(-0.70%) |
Mar 30, 2021 | 36.15 | 37.09 | 36.08 | 36.74 | 776,333 | +0.50(+1.39%) |
Mar 29, 2021 | 36.76 | 37.23 | 36.20 | 36.23 | 887,736 | -0.70(-1.90%) |
Mar 26, 2021 | 36.88 | 37.76 | 36.31 | 36.94 | 840,264 | +0.67(+1.84%) |
Mar 25, 2021 | 34.50 | 36.48 | 33.85 | 36.27 | 834,653 | +1.20(+3.41%) |
Mar 24, 2021 | 35.63 | 36.68 | 35.06 | 35.07 | 461,116 | -0.11(-0.31%) |
Mar 23, 2021 | 36.38 | 36.93 | 34.69 | 35.18 | 799,301 | -1.93(-5.19%) |
Mar 22, 2021 | 37.75 | 38.07 | 36.84 | 37.11 | 530,889 | -0.68(-1.79%) |
Mar 19, 2021 | 37.39 | 38.02 | 35.98 | 37.79 | 1,331,997 | +0.27(+0.73%) |
Mar 18, 2021 | 37.86 | 39.17 | 37.32 | 37.51 | 523,036 | -0.47(-1.23%) |
Mar 17, 2021 | 37.43 | 38.09 | 36.92 | 37.98 | 456,515 | +0.57(+1.51%) |
Mar 16, 2021 | 38.39 | 38.57 | 37.35 | 37.41 | 491,789 | -1.17(-3.03%) |
Mar 15, 2021 | 37.69 | 38.59 | 37.41 | 38.58 | 502,570 | +0.53(+1.39%) |
Mar 12, 2021 | 37.92 | 38.14 | 37.40 | 38.05 | 542,572 | +0.43(+1.14%) |
Mar 11, 2021 | 37.32 | 37.84 | 36.78 | 37.62 | 514,110 | +0.61(+1.65%) |
Mar 10, 2021 | 35.90 | 37.38 | 35.90 | 37.01 | 611,321 | +1.24(+3.47%) |
Mar 09, 2021 | 37.33 | 37.33 | 35.66 | 35.77 | 824,230 | -1.24(-3.35%) |
Mar 08, 2021 | 36.51 | 37.98 | 36.13 | 37.01 | 607,929 | +0.91(+2.53%) |
Mar 05, 2021 | 35.83 | 36.18 | 34.35 | 36.10 | 674,818 | +1.06(+3.02%) |
Mar 04, 2021 | 35.12 | 35.41 | 33.62 | 35.04 | 736,516 | -0.19(-0.54%) |
Mar 03, 2021 | 35.57 | 36.09 | 35.11 | 35.23 | 410,993 | -0.10(-0.28%) |
Mar 02, 2021 | 36.51 | 36.51 | 35.07 | 35.33 | 682,065 | -1.30(-3.54%) |