Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 36.67 | 36.76 | 36.66 | 36.66 | 49,398 | +0.18(+0.49%) |
May 27, 2021 | 36.55 | 36.58 | 36.41 | 36.48 | 98,553 | +0.03(+0.09%) |
May 26, 2021 | 36.39 | 36.48 | 36.35 | 36.44 | 73,549 | +0.14(+0.37%) |
May 25, 2021 | 36.41 | 36.44 | 36.28 | 36.31 | 110,589 | -0.04(-0.10%) |
May 24, 2021 | 36.28 | 36.41 | 36.25 | 36.35 | 167,680 | +0.10(+0.29%) |
May 21, 2021 | 36.34 | 36.34 | 36.20 | 36.24 | 82,119 | +0.03(+0.07%) |
May 20, 2021 | 36.04 | 36.30 | 35.97 | 36.22 | 38,804 | +0.28(+0.78%) |
May 19, 2021 | 35.68 | 35.95 | 35.58 | 35.94 | 75,873 | -0.18(-0.50%) |
May 18, 2021 | 36.30 | 36.30 | 36.12 | 36.12 | 32,025 | -0.07(-0.20%) |
May 17, 2021 | 36.05 | 36.20 | 36.05 | 36.19 | 37,942 | -0.04(-0.12%) |
May 14, 2021 | 36.02 | 36.26 | 35.99 | 36.23 | 110,468 | +0.29(+0.80%) |
May 13, 2021 | 35.74 | 35.97 | 35.74 | 35.95 | 139,567 | +0.09(+0.26%) |
May 12, 2021 | 36.04 | 36.17 | 35.78 | 35.85 | 75,037 | -0.28(-0.78%) |
May 11, 2021 | 35.85 | 36.21 | 35.85 | 36.13 | 142,413 | -0.45(-1.22%) |
May 10, 2021 | 36.87 | 36.87 | 36.57 | 36.58 | 63,290 | -0.19(-0.51%) |
May 07, 2021 | 36.64 | 36.79 | 36.55 | 36.77 | 52,654 | +0.25(+0.69%) |
May 06, 2021 | 36.27 | 36.52 | 36.26 | 36.51 | 39,402 | +0.08(+0.23%) |
May 05, 2021 | 36.38 | 36.50 | 36.28 | 36.43 | 93,047 | +0.59(+1.64%) |
May 04, 2021 | 35.94 | 36.02 | 35.70 | 35.84 | 131,477 | -0.36(-0.99%) |
May 03, 2021 | 36.15 | 36.25 | 36.11 | 36.20 | 174,739 | +0.24(+0.68%) |
Apr 30, 2021 | 36.14 | 36.17 | 35.88 | 35.95 | 82,524 | -0.33(-0.91%) |
Apr 29, 2021 | 36.44 | 36.44 | 36.10 | 36.28 | 65,492 | +0.05(+0.14%) |
Apr 28, 2021 | 36.25 | 36.34 | 36.20 | 36.23 | 96,264 | -0.13(-0.35%) |
Apr 27, 2021 | 36.29 | 36.42 | 36.25 | 36.36 | 78,240 | -0.08(-0.23%) |
Apr 26, 2021 | 36.44 | 36.50 | 36.38 | 36.44 | 41,304 | +0.00(+0.00%) |
Apr 23, 2021 | 36.28 | 36.53 | 36.28 | 36.44 | 55,529 | +0.23(+0.63%) |
Apr 22, 2021 | 36.38 | 36.42 | 36.17 | 36.22 | 78,356 | -0.05(-0.14%) |
Apr 21, 2021 | 35.90 | 36.28 | 35.90 | 36.27 | 69,308 | +0.52(+1.44%) |
Apr 20, 2021 | 35.90 | 35.95 | 35.66 | 35.75 | 65,114 | -0.41(-1.14%) |
Apr 19, 2021 | 36.23 | 36.26 | 36.06 | 36.17 | 103,514 | -0.19(-0.51%) |
Apr 16, 2021 | 36.21 | 36.36 | 36.15 | 36.35 | 120,175 | +0.29(+0.79%) |
Apr 15, 2021 | 36.00 | 36.11 | 35.97 | 36.07 | 57,489 | +0.41(+1.14%) |
Apr 14, 2021 | 35.73 | 35.77 | 35.63 | 35.66 | 155,376 | +0.02(+0.04%) |
Apr 13, 2021 | 35.56 | 35.66 | 35.52 | 35.64 | 74,133 | +0.16(+0.46%) |
Apr 12, 2021 | 35.47 | 35.48 | 35.38 | 35.48 | 128,211 | -0.24(-0.66%) |
Apr 09, 2021 | 35.61 | 35.72 | 35.58 | 35.72 | 90,457 | +0.16(+0.45%) |
Apr 08, 2021 | 35.48 | 35.60 | 35.46 | 35.56 | 82,879 | +0.24(+0.69%) |
Apr 07, 2021 | 35.20 | 35.31 | 35.20 | 35.31 | 73,866 | +0.16(+0.46%) |
Apr 06, 2021 | 35.27 | 35.27 | 35.11 | 35.15 | 96,136 | -0.45(-1.26%) |
Apr 05, 2021 | 35.44 | 35.63 | 35.38 | 35.60 | 116,785 | +0.41(+1.15%) |
Apr 01, 2021 | 35.04 | 35.22 | 34.99 | 35.19 | 88,444 | +0.32(+0.91%) |
Mar 31, 2021 | 34.88 | 34.97 | 34.83 | 34.88 | 90,543 | -0.02(-0.04%) |
Mar 30, 2021 | 34.83 | 34.91 | 34.73 | 34.89 | 91,355 | -0.04(-0.12%) |
Mar 29, 2021 | 34.82 | 34.95 | 34.77 | 34.93 | 68,344 | +0.03(+0.10%) |
Mar 26, 2021 | 34.51 | 34.90 | 34.51 | 34.90 | 89,746 | +0.56(+1.62%) |
Mar 25, 2021 | 34.09 | 34.39 | 34.06 | 34.34 | 73,784 | +0.23(+0.66%) |
Mar 24, 2021 | 34.21 | 34.27 | 34.12 | 34.12 | 155,366 | +0.05(+0.15%) |
Mar 23, 2021 | 34.27 | 34.33 | 34.06 | 34.06 | 148,842 | -0.27(-0.78%) |
Mar 22, 2021 | 34.24 | 34.40 | 34.24 | 34.33 | 43,498 | +0.13(+0.37%) |
Mar 19, 2021 | 34.26 | 34.29 | 34.10 | 34.21 | 68,804 | +0.03(+0.07%) |
Mar 18, 2021 | 34.30 | 34.42 | 34.10 | 34.18 | 187,310 | -0.21(-0.61%) |
Mar 17, 2021 | 34.32 | 34.48 | 34.27 | 34.39 | 151,986 | -0.06(-0.17%) |
Mar 16, 2021 | 34.35 | 34.50 | 34.35 | 34.45 | 82,029 | +0.18(+0.51%) |
Mar 15, 2021 | 34.17 | 34.29 | 34.05 | 34.27 | 78,183 | +0.05(+0.15%) |
Mar 12, 2021 | 34.03 | 34.25 | 34.03 | 34.22 | 110,467 | +0.11(+0.32%) |
Mar 11, 2021 | 34.14 | 34.22 | 34.12 | 34.12 | 146,459 | +0.21(+0.62%) |
Mar 10, 2021 | 34.00 | 34.00 | 33.87 | 33.91 | 197,535 | +0.00(+0.00%) |
Mar 09, 2021 | 33.87 | 34.01 | 33.79 | 33.91 | 246,879 | +0.21(+0.64%) |
Mar 08, 2021 | 33.57 | 33.85 | 33.55 | 33.69 | 190,738 | -0.06(-0.19%) |
Mar 05, 2021 | 33.65 | 33.77 | 33.30 | 33.75 | 226,529 | +0.28(+0.83%) |
Mar 04, 2021 | 33.73 | 33.84 | 33.32 | 33.48 | 314,446 | -0.46(-1.36%) |
Mar 03, 2021 | 34.03 | 34.13 | 33.92 | 33.94 | 81,297 | -0.23(-0.66%) |
Mar 02, 2021 | 34.24 | 34.30 | 34.12 | 34.17 | 157,618 | -0.06(-0.17%) |