Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 37.21 | 37.21 | 36.01 | 36.38 | 44,831 | -0.49(-1.33%) |
May 27, 2021 | 36.91 | 37.44 | 36.35 | 36.87 | 36,506 | +0.55(+1.51%) |
May 26, 2021 | 35.90 | 36.38 | 35.63 | 36.32 | 65,396 | +0.49(+1.37%) |
May 25, 2021 | 36.57 | 37.00 | 35.75 | 35.83 | 87,683 | -0.27(-0.75%) |
May 24, 2021 | 35.78 | 36.42 | 35.33 | 36.10 | 91,073 | +0.41(+1.15%) |
May 21, 2021 | 35.20 | 36.02 | 34.75 | 35.69 | 101,779 | +0.99(+2.85%) |
May 20, 2021 | 35.22 | 35.32 | 34.28 | 34.70 | 69,450 | -0.82(-2.31%) |
May 19, 2021 | 35.54 | 36.10 | 34.15 | 35.52 | 64,264 | -0.69(-1.91%) |
May 18, 2021 | 37.30 | 37.30 | 36.17 | 36.21 | 40,828 | -1.18(-3.16%) |
May 17, 2021 | 37.09 | 37.82 | 36.79 | 37.39 | 47,883 | -0.20(-0.53%) |
May 14, 2021 | 37.15 | 37.60 | 36.51 | 37.59 | 56,628 | +0.82(+2.23%) |
May 13, 2021 | 35.03 | 37.00 | 35.03 | 36.77 | 71,842 | +1.51(+4.28%) |
May 12, 2021 | 36.29 | 36.82 | 34.95 | 35.26 | 104,229 | -1.12(-3.08%) |
May 11, 2021 | 36.68 | 36.95 | 35.50 | 36.38 | 56,839 | -1.10(-2.93%) |
May 10, 2021 | 39.39 | 39.60 | 37.35 | 37.48 | 95,485 | -1.73(-4.41%) |
May 07, 2021 | 38.62 | 39.43 | 38.62 | 39.21 | 45,610 | +0.26(+0.67%) |
May 06, 2021 | 38.27 | 38.98 | 37.54 | 38.95 | 66,581 | +0.70(+1.83%) |
May 05, 2021 | 38.26 | 38.83 | 37.65 | 38.25 | 67,999 | +0.42(+1.11%) |
May 04, 2021 | 36.90 | 38.17 | 36.67 | 37.83 | 170,182 | +0.72(+1.94%) |
May 03, 2021 | 37.43 | 37.81 | 35.75 | 37.11 | 216,862 | +0.26(+0.71%) |
Apr 30, 2021 | 36.27 | 37.34 | 35.82 | 36.85 | 157,700 | -0.06(-0.16%) |
Apr 29, 2021 | 36.75 | 37.27 | 35.08 | 36.91 | 75,149 | +0.89(+2.47%) |
Apr 28, 2021 | 35.25 | 37.77 | 34.87 | 36.02 | 198,778 | +1.92(+5.63%) |
Apr 27, 2021 | 33.10 | 34.18 | 32.92 | 34.10 | 126,557 | +0.95(+2.87%) |
Apr 26, 2021 | 33.30 | 33.93 | 32.96 | 33.15 | 68,038 | -0.17(-0.51%) |
Apr 23, 2021 | 32.94 | 33.66 | 32.83 | 33.32 | 69,300 | +0.74(+2.27%) |
Apr 22, 2021 | 33.87 | 34.31 | 32.18 | 32.58 | 79,902 | -1.24(-3.67%) |
Apr 21, 2021 | 31.73 | 34.36 | 31.38 | 33.82 | 122,666 | +2.75(+8.85%) |
Apr 20, 2021 | 31.90 | 32.15 | 30.53 | 31.07 | 64,534 | -0.82(-2.57%) |
Apr 19, 2021 | 32.17 | 32.29 | 31.14 | 31.89 | 85,231 | -0.37(-1.15%) |
Apr 16, 2021 | 32.33 | 33.00 | 31.74 | 32.26 | 64,600 | +0.42(+1.32%) |
Apr 15, 2021 | 32.07 | 32.29 | 30.62 | 31.84 | 64,583 | +0.02(+0.06%) |
Apr 14, 2021 | 30.86 | 32.17 | 30.86 | 31.82 | 49,666 | +0.86(+2.78%) |
Apr 13, 2021 | 31.62 | 31.81 | 30.52 | 30.96 | 105,412 | -1.01(-3.16%) |
Apr 12, 2021 | 31.58 | 32.20 | 31.13 | 31.97 | 64,483 | +0.05(+0.16%) |
Apr 09, 2021 | 32.34 | 32.40 | 31.61 | 31.92 | 66,300 | -0.26(-0.81%) |
Apr 08, 2021 | 32.35 | 32.50 | 31.50 | 32.18 | 182,716 | -0.22(-0.68%) |
Apr 07, 2021 | 33.40 | 33.42 | 32.03 | 32.40 | 108,336 | -1.09(-3.25%) |
Apr 06, 2021 | 33.32 | 33.99 | 33.05 | 33.49 | 61,135 | +0.06(+0.18%) |
Apr 05, 2021 | 33.55 | 33.99 | 32.67 | 33.43 | 80,918 | -0.17(-0.51%) |
Apr 01, 2021 | 33.84 | 34.45 | 33.13 | 33.60 | 73,200 | -0.14(-0.41%) |
Mar 31, 2021 | 33.96 | 34.66 | 33.10 | 33.74 | 158,713 | -0.32(-0.94%) |
Mar 30, 2021 | 33.08 | 34.18 | 32.53 | 34.06 | 72,923 | +1.05(+3.18%) |
Mar 29, 2021 | 34.38 | 34.49 | 32.80 | 33.01 | 103,632 | -1.48(-4.29%) |
Mar 26, 2021 | 34.05 | 34.58 | 33.08 | 34.49 | 84,800 | +0.78(+2.31%) |
Mar 25, 2021 | 32.00 | 34.09 | 31.81 | 33.71 | 81,429 | +1.07(+3.28%) |
Mar 24, 2021 | 33.02 | 34.91 | 32.64 | 32.64 | 89,620 | +0.05(+0.15%) |
Mar 23, 2021 | 33.75 | 34.23 | 32.59 | 32.59 | 87,127 | -1.70(-4.96%) |
Mar 22, 2021 | 35.99 | 36.09 | 33.75 | 34.29 | 111,058 | -1.13(-3.19%) |
Mar 19, 2021 | 36.47 | 36.92 | 35.17 | 35.42 | 368,300 | -1.24(-3.38%) |
Mar 18, 2021 | 37.01 | 38.22 | 36.25 | 36.66 | 70,377 | -0.19(-0.52%) |
Mar 17, 2021 | 37.96 | 37.98 | 35.75 | 36.85 | 109,306 | -1.22(-3.20%) |
Mar 16, 2021 | 39.77 | 39.77 | 37.85 | 38.07 | 120,585 | -1.73(-4.35%) |
Mar 15, 2021 | 40.20 | 40.40 | 38.79 | 39.80 | 79,713 | -0.21(-0.52%) |
Mar 12, 2021 | 39.68 | 40.29 | 38.99 | 40.01 | 90,700 | +0.03(+0.08%) |
Mar 11, 2021 | 41.10 | 41.62 | 38.31 | 39.98 | 152,046 | -0.95(-2.32%) |
Mar 10, 2021 | 39.43 | 41.02 | 39.10 | 40.93 | 117,034 | +1.55(+3.94%) |
Mar 09, 2021 | 38.79 | 40.28 | 37.77 | 39.38 | 129,725 | +0.83(+2.15%) |
Mar 08, 2021 | 37.93 | 39.92 | 37.36 | 38.55 | 94,969 | +0.82(+2.17%) |
Mar 05, 2021 | 37.61 | 37.76 | 35.13 | 37.73 | 162,900 | +0.80(+2.17%) |
Mar 04, 2021 | 39.31 | 39.62 | 36.05 | 36.93 | 168,803 | -2.72(-6.86%) |
Mar 03, 2021 | 39.55 | 41.21 | 39.08 | 39.65 | 141,261 | +0.79(+2.03%) |
Mar 02, 2021 | 40.63 | 40.89 | 38.30 | 38.86 | 155,793 | -0.53(-1.35%) |