Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 35.60 | 35.62 | 34.70 | 34.74 | 174,501 | -1.24(-3.45%) |
May 27, 2021 | 35.50 | 36.39 | 35.50 | 35.98 | 371,784 | +0.32(+0.90%) |
May 26, 2021 | 35.52 | 35.88 | 35.40 | 35.66 | 122,933 | +0.19(+0.54%) |
May 25, 2021 | 35.88 | 36.11 | 35.47 | 35.47 | 194,177 | -0.46(-1.28%) |
May 24, 2021 | 35.67 | 36.03 | 35.50 | 35.93 | 148,396 | +0.27(+0.76%) |
May 21, 2021 | 36.01 | 36.40 | 35.58 | 35.66 | 169,925 | -0.24(-0.67%) |
May 20, 2021 | 35.71 | 35.91 | 35.43 | 35.90 | 123,647 | +0.10(+0.28%) |
May 19, 2021 | 35.46 | 35.96 | 35.21 | 35.80 | 158,869 | -0.15(-0.42%) |
May 18, 2021 | 35.66 | 36.50 | 35.66 | 35.95 | 181,220 | -0.18(-0.50%) |
May 17, 2021 | 35.92 | 36.31 | 35.66 | 36.13 | 109,248 | -0.13(-0.36%) |
May 14, 2021 | 34.82 | 36.64 | 34.80 | 36.26 | 222,633 | +1.69(+4.89%) |
May 13, 2021 | 33.75 | 34.76 | 33.48 | 34.57 | 206,440 | +0.92(+2.73%) |
May 12, 2021 | 33.69 | 34.25 | 33.54 | 33.65 | 194,143 | -0.54(-1.58%) |
May 11, 2021 | 34.68 | 34.68 | 33.87 | 34.19 | 167,908 | -0.98(-2.79%) |
May 10, 2021 | 36.45 | 36.45 | 35.14 | 35.17 | 205,727 | -1.22(-3.35%) |
May 07, 2021 | 36.02 | 36.91 | 35.62 | 36.39 | 163,946 | +0.22(+0.61%) |
May 06, 2021 | 36.32 | 36.56 | 35.08 | 36.17 | 227,908 | -0.09(-0.25%) |
May 05, 2021 | 35.59 | 36.96 | 35.20 | 36.26 | 272,757 | -0.32(-0.87%) |
May 04, 2021 | 36.97 | 37.34 | 36.38 | 36.58 | 246,582 | -0.68(-1.83%) |
May 03, 2021 | 37.42 | 37.61 | 37.01 | 37.26 | 191,891 | +0.24(+0.65%) |
Apr 30, 2021 | 38.06 | 38.19 | 36.91 | 37.02 | 239,800 | -1.08(-2.83%) |
Apr 29, 2021 | 38.56 | 38.68 | 37.90 | 38.10 | 106,339 | -0.04(-0.10%) |
Apr 28, 2021 | 38.20 | 38.49 | 37.90 | 38.14 | 137,864 | -0.36(-0.94%) |
Apr 27, 2021 | 38.58 | 38.90 | 38.28 | 38.50 | 153,878 | -0.16(-0.41%) |
Apr 26, 2021 | 38.18 | 38.97 | 37.98 | 38.66 | 180,443 | +0.41(+1.07%) |
Apr 23, 2021 | 37.99 | 38.59 | 37.77 | 38.25 | 211,800 | +0.46(+1.22%) |
Apr 22, 2021 | 37.86 | 38.44 | 37.62 | 37.79 | 239,949 | -0.71(-1.84%) |
Apr 21, 2021 | 37.78 | 38.63 | 37.53 | 38.50 | 164,224 | +0.67(+1.77%) |
Apr 20, 2021 | 38.46 | 38.85 | 37.52 | 37.83 | 231,692 | -0.73(-1.89%) |
Apr 19, 2021 | 39.00 | 39.26 | 38.27 | 38.56 | 217,174 | -0.61(-1.56%) |
Apr 16, 2021 | 39.71 | 39.77 | 39.06 | 39.17 | 156,900 | -0.16(-0.41%) |
Apr 15, 2021 | 39.50 | 39.65 | 39.18 | 39.33 | 184,123 | +0.05(+0.13%) |
Apr 14, 2021 | 39.76 | 39.94 | 39.19 | 39.28 | 163,537 | -0.25(-0.63%) |
Apr 13, 2021 | 40.05 | 40.34 | 39.33 | 39.53 | 148,346 | -0.50(-1.25%) |
Apr 12, 2021 | 39.69 | 40.71 | 39.24 | 40.03 | 811,068 | +0.35(+0.88%) |
Apr 09, 2021 | 39.37 | 39.76 | 39.11 | 39.68 | 275,900 | +0.10(+0.25%) |
Apr 08, 2021 | 39.80 | 39.80 | 39.19 | 39.58 | 488,311 | +0.24(+0.61%) |
Apr 07, 2021 | 39.41 | 39.61 | 39.17 | 39.34 | 201,948 | -0.02(-0.05%) |
Apr 06, 2021 | 39.84 | 40.33 | 39.24 | 39.36 | 177,599 | -0.64(-1.60%) |
Apr 05, 2021 | 39.62 | 40.31 | 39.62 | 40.00 | 352,220 | +0.41(+1.02%) |
Apr 01, 2021 | 39.33 | 39.60 | 38.84 | 39.59 | 289,300 | +0.53(+1.37%) |
Mar 31, 2021 | 37.95 | 39.31 | 37.95 | 39.06 | 313,135 | +1.12(+2.95%) |
Mar 30, 2021 | 37.10 | 38.24 | 36.93 | 37.94 | 291,175 | +0.47(+1.25%) |
Mar 29, 2021 | 37.65 | 38.37 | 37.29 | 37.47 | 490,104 | -0.70(-1.83%) |
Mar 26, 2021 | 37.24 | 38.31 | 37.19 | 38.17 | 340,300 | +1.11(+3.00%) |
Mar 25, 2021 | 37.25 | 37.67 | 36.73 | 37.06 | 325,377 | -0.33(-0.88%) |
Mar 24, 2021 | 37.68 | 38.74 | 37.31 | 37.39 | 309,784 | -0.27(-0.72%) |
Mar 23, 2021 | 38.67 | 38.69 | 37.46 | 37.66 | 415,484 | -1.26(-3.24%) |
Mar 22, 2021 | 38.70 | 39.37 | 37.90 | 38.92 | 383,441 | +0.37(+0.96%) |
Mar 19, 2021 | 37.58 | 38.76 | 37.44 | 38.55 | 1,135,000 | +0.32(+0.84%) |
Mar 18, 2021 | 38.16 | 38.80 | 37.86 | 38.23 | 422,479 | -0.07(-0.18%) |
Mar 17, 2021 | 36.93 | 38.30 | 36.59 | 38.30 | 381,118 | +1.16(+3.12%) |
Mar 16, 2021 | 37.40 | 37.50 | 36.76 | 37.14 | 251,984 | +0.04(+0.11%) |
Mar 15, 2021 | 36.70 | 37.19 | 36.10 | 37.10 | 270,583 | +0.64(+1.76%) |
Mar 12, 2021 | 35.71 | 36.63 | 34.99 | 36.46 | 237,600 | +0.65(+1.82%) |
Mar 11, 2021 | 35.70 | 36.49 | 35.70 | 35.81 | 268,364 | +0.11(+0.31%) |
Mar 10, 2021 | 34.41 | 35.92 | 34.34 | 35.70 | 279,434 | +1.38(+4.02%) |
Mar 09, 2021 | 34.97 | 35.32 | 34.16 | 34.32 | 313,290 | -0.23(-0.67%) |
Mar 08, 2021 | 34.48 | 35.30 | 34.00 | 34.55 | 337,135 | +0.64(+1.89%) |
Mar 05, 2021 | 33.11 | 34.07 | 32.26 | 33.91 | 330,800 | +1.29(+3.95%) |
Mar 04, 2021 | 33.79 | 33.94 | 32.26 | 32.62 | 285,744 | -1.00(-2.97%) |
Mar 03, 2021 | 34.29 | 34.67 | 33.59 | 33.62 | 291,619 | -0.46(-1.35%) |
Mar 02, 2021 | 34.46 | 34.60 | 33.77 | 34.08 | 253,129 | -0.19(-0.55%) |