Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 36.94 | 37.00 | 36.87 | 36.95 | 5,071 | +0.06(+0.17%) |
May 27, 2021 | 36.79 | 36.89 | 36.79 | 36.89 | 6,197 | +0.23(+0.62%) |
May 26, 2021 | 36.47 | 36.66 | 36.47 | 36.66 | 2,303 | +0.09(+0.24%) |
May 25, 2021 | 36.44 | 36.62 | 36.43 | 36.57 | 16,627 | +0.51(+1.42%) |
May 24, 2021 | 36.00 | 36.14 | 35.97 | 36.06 | 12,112 | +0.34(+0.96%) |
May 21, 2021 | 35.92 | 35.92 | 35.61 | 35.72 | 15,015 | -0.22(-0.60%) |
May 20, 2021 | 35.95 | 35.97 | 35.93 | 35.93 | 3,381 | -0.03(-0.08%) |
May 19, 2021 | 35.94 | 36.07 | 35.91 | 35.96 | 6,556 | -0.10(-0.29%) |
May 18, 2021 | 36.10 | 36.14 | 36.05 | 36.07 | 6,235 | +0.17(+0.46%) |
May 17, 2021 | 35.88 | 35.94 | 35.86 | 35.90 | 4,370 | +0.11(+0.30%) |
May 14, 2021 | 35.72 | 35.82 | 35.66 | 35.79 | 6,920 | +0.69(+1.97%) |
May 13, 2021 | 35.15 | 35.19 | 35.09 | 35.10 | 1,874 | -0.16(-0.44%) |
May 12, 2021 | 35.49 | 35.49 | 35.22 | 35.26 | 3,338 | +0.03(+0.09%) |
May 11, 2021 | 35.20 | 35.25 | 35.11 | 35.23 | 2,952 | -0.07(-0.21%) |
May 10, 2021 | 35.44 | 35.44 | 35.26 | 35.30 | 3,684 | +0.02(+0.06%) |
May 07, 2021 | 35.28 | 35.30 | 35.25 | 35.28 | 6,681 | +0.05(+0.14%) |
May 06, 2021 | 35.17 | 35.25 | 35.17 | 35.23 | 1,825 | +0.36(+1.03%) |
May 05, 2021 | 34.97 | 34.97 | 34.87 | 34.87 | 4,505 | +0.01(+0.03%) |
May 04, 2021 | 34.89 | 34.89 | 34.80 | 34.86 | 1,800 | -0.22(-0.62%) |
May 03, 2021 | 35.09 | 35.09 | 35.06 | 35.08 | 1,372 | -0.07(-0.21%) |
Apr 30, 2021 | 35.24 | 35.24 | 35.13 | 35.16 | 929 | -0.04(-0.12%) |
Apr 29, 2021 | 35.18 | 35.22 | 35.15 | 35.20 | 1,592 | +0.00(+0.01%) |
Apr 28, 2021 | 35.18 | 35.19 | 35.14 | 35.19 | 3,185 | +0.21(+0.60%) |
Apr 27, 2021 | 34.84 | 35.02 | 34.84 | 34.99 | 1,952 | +0.05(+0.15%) |
Apr 26, 2021 | 35.01 | 35.01 | 34.93 | 34.93 | 1,904 | -0.15(-0.44%) |
Apr 23, 2021 | 34.96 | 35.12 | 34.96 | 35.09 | 7,126 | +0.25(+0.72%) |
Apr 22, 2021 | 34.85 | 34.93 | 34.84 | 34.84 | 3,819 | +0.00(+0.00%) |
Apr 21, 2021 | 34.79 | 34.85 | 34.78 | 34.84 | 2,092 | +0.29(+0.85%) |
Apr 20, 2021 | 34.66 | 34.66 | 34.50 | 34.54 | 12,717 | -0.06(-0.17%) |
Apr 19, 2021 | 34.59 | 34.61 | 34.51 | 34.60 | 5,914 | +0.34(+1.00%) |
Apr 16, 2021 | 34.29 | 34.29 | 34.24 | 34.26 | 3,201 | +0.29(+0.86%) |
Apr 15, 2021 | 33.95 | 33.98 | 33.95 | 33.96 | 986 | +0.15(+0.43%) |
Apr 14, 2021 | 33.46 | 33.87 | 33.46 | 33.82 | 4,983 | +0.40(+1.18%) |
Apr 13, 2021 | 33.43 | 33.43 | 33.42 | 33.42 | 2,415 | -0.06(-0.17%) |
Apr 12, 2021 | 33.51 | 33.51 | 33.48 | 33.48 | 2,368 | -0.58(-1.69%) |
Apr 09, 2021 | 34.00 | 34.05 | 33.99 | 34.05 | 1,032 | +0.00(+0.01%) |
Apr 08, 2021 | 34.11 | 34.13 | 34.05 | 34.05 | 3,275 | -0.02(-0.05%) |
Apr 07, 2021 | 34.10 | 34.11 | 34.07 | 34.07 | 1,160 | -0.07(-0.22%) |
Apr 06, 2021 | 33.97 | 34.17 | 33.97 | 34.14 | 6,599 | +0.20(+0.58%) |
Apr 05, 2021 | 33.83 | 33.98 | 33.83 | 33.95 | 2,203 | +0.06(+0.18%) |
Apr 01, 2021 | 33.91 | 33.91 | 33.83 | 33.89 | 1,446 | +0.20(+0.58%) |
Mar 31, 2021 | 33.68 | 33.71 | 33.68 | 33.69 | 802 | +0.17(+0.51%) |
Mar 30, 2021 | 33.53 | 33.60 | 33.44 | 33.52 | 4,514 | +0.02(+0.07%) |
Mar 29, 2021 | 33.50 | 33.52 | 33.32 | 33.50 | 7,362 | -0.28(-0.84%) |
Mar 26, 2021 | 33.65 | 33.78 | 33.49 | 33.78 | 20,553 | +0.64(+1.94%) |
Mar 25, 2021 | 32.93 | 33.14 | 32.93 | 33.14 | 6,024 | -0.01(-0.03%) |
Mar 24, 2021 | 33.20 | 33.28 | 33.13 | 33.15 | 3,861 | -0.39(-1.15%) |
Mar 23, 2021 | 33.87 | 33.87 | 33.53 | 33.53 | 4,253 | -0.63(-1.84%) |
Mar 22, 2021 | 34.21 | 34.23 | 34.12 | 34.16 | 8,539 | +0.43(+1.28%) |
Mar 19, 2021 | 33.76 | 33.78 | 33.63 | 33.73 | 4,441 | +0.21(+0.64%) |
Mar 18, 2021 | 33.68 | 33.72 | 33.52 | 33.52 | 2,931 | -0.31(-0.92%) |
Mar 17, 2021 | 33.61 | 33.88 | 33.46 | 33.83 | 4,879 | +0.13(+0.37%) |
Mar 16, 2021 | 33.66 | 33.70 | 33.57 | 33.70 | 4,662 | +0.18(+0.55%) |
Mar 15, 2021 | 33.38 | 33.54 | 33.38 | 33.52 | 3,316 | +0.11(+0.32%) |
Mar 12, 2021 | 33.33 | 33.54 | 33.33 | 33.41 | 16,422 | -0.58(-1.72%) |
Mar 11, 2021 | 33.69 | 33.99 | 33.67 | 33.99 | 15,887 | +1.03(+3.14%) |
Mar 10, 2021 | 33.14 | 33.15 | 32.82 | 32.96 | 28,304 | -0.75(-2.23%) |
Mar 09, 2021 | 33.38 | 33.85 | 33.37 | 33.71 | 12,603 | +0.11(+0.34%) |
Mar 08, 2021 | 33.89 | 33.89 | 33.43 | 33.60 | 39,782 | -0.99(-2.86%) |
Mar 05, 2021 | 34.69 | 34.69 | 34.29 | 34.59 | 27,267 | +0.06(+0.18%) |
Mar 04, 2021 | 35.03 | 35.13 | 34.52 | 34.53 | 12,339 | -0.60(-1.72%) |
Mar 03, 2021 | 35.19 | 35.28 | 35.13 | 35.13 | 4,544 | +0.10(+0.28%) |
Mar 02, 2021 | 35.08 | 35.15 | 35.03 | 35.03 | 6,309 | -0.45(-1.25%) |