Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 36.29 | 36.50 | 36.29 | 36.41 | 22,785 | +0.16(+0.44%) |
May 27, 2021 | 36.08 | 36.26 | 35.91 | 36.25 | 89,006 | +0.31(+0.88%) |
May 26, 2021 | 36.18 | 36.25 | 35.88 | 35.94 | 57,161 | -0.70(-1.92%) |
May 25, 2021 | 36.12 | 36.64 | 35.98 | 36.64 | 56,201 | +0.71(+1.98%) |
May 24, 2021 | 35.70 | 35.98 | 35.70 | 35.93 | 40,849 | -0.06(-0.17%) |
May 21, 2021 | 36.27 | 36.27 | 35.83 | 35.99 | 25,122 | +0.16(+0.43%) |
May 20, 2021 | 35.77 | 35.90 | 35.76 | 35.84 | 46,842 | +0.41(+1.14%) |
May 19, 2021 | 35.38 | 35.58 | 35.27 | 35.43 | 47,999 | -0.66(-1.83%) |
May 18, 2021 | 36.37 | 36.37 | 36.06 | 36.09 | 55,661 | +0.66(+1.86%) |
May 17, 2021 | 35.40 | 35.47 | 35.25 | 35.43 | 43,868 | +0.12(+0.33%) |
May 14, 2021 | 35.05 | 35.39 | 35.05 | 35.31 | 42,621 | +0.46(+1.33%) |
May 13, 2021 | 34.83 | 34.92 | 34.65 | 34.85 | 21,919 | +0.47(+1.37%) |
May 12, 2021 | 34.50 | 34.74 | 34.28 | 34.38 | 58,608 | -1.44(-4.02%) |
May 11, 2021 | 35.90 | 35.95 | 35.55 | 35.82 | 54,947 | -0.51(-1.40%) |
May 10, 2021 | 36.17 | 36.52 | 36.17 | 36.33 | 46,429 | +0.09(+0.23%) |
May 07, 2021 | 36.04 | 36.27 | 36.04 | 36.24 | 31,640 | +0.39(+1.10%) |
May 06, 2021 | 35.79 | 35.85 | 35.57 | 35.85 | 42,456 | +0.47(+1.31%) |
May 05, 2021 | 35.42 | 35.46 | 35.30 | 35.38 | 78,964 | +0.50(+1.45%) |
May 04, 2021 | 34.75 | 34.88 | 34.67 | 34.88 | 59,747 | -0.60(-1.69%) |
May 03, 2021 | 34.91 | 35.73 | 34.91 | 35.48 | 50,151 | +0.73(+2.10%) |
Apr 30, 2021 | 35.25 | 35.25 | 34.75 | 34.75 | 55,600 | -0.77(-2.17%) |
Apr 29, 2021 | 35.41 | 35.56 | 35.35 | 35.52 | 53,313 | +0.21(+0.59%) |
Apr 28, 2021 | 35.26 | 35.47 | 35.19 | 35.31 | 25,848 | +0.17(+0.49%) |
Apr 27, 2021 | 34.97 | 35.15 | 34.94 | 35.14 | 29,595 | -0.11(-0.32%) |
Apr 26, 2021 | 35.39 | 35.39 | 35.21 | 35.25 | 65,572 | -0.40(-1.12%) |
Apr 23, 2021 | 35.35 | 35.70 | 35.32 | 35.65 | 39,300 | +0.64(+1.84%) |
Apr 22, 2021 | 34.48 | 35.01 | 34.29 | 35.01 | 54,805 | +0.91(+2.68%) |
Apr 21, 2021 | 34.02 | 34.19 | 33.96 | 34.09 | 34,296 | -0.13(-0.38%) |
Apr 20, 2021 | 34.22 | 34.28 | 33.96 | 34.22 | 38,365 | -0.27(-0.78%) |
Apr 19, 2021 | 34.33 | 34.51 | 34.24 | 34.49 | 38,392 | +0.20(+0.58%) |
Apr 16, 2021 | 34.24 | 34.33 | 34.09 | 34.29 | 39,400 | +0.10(+0.29%) |
Apr 15, 2021 | 34.25 | 34.33 | 34.09 | 34.19 | 35,124 | +0.06(+0.18%) |
Apr 14, 2021 | 34.15 | 34.19 | 34.04 | 34.13 | 147,782 | -0.26(-0.76%) |
Apr 13, 2021 | 33.95 | 34.43 | 33.95 | 34.39 | 119,072 | +0.92(+2.75%) |
Apr 12, 2021 | 33.44 | 33.50 | 33.29 | 33.47 | 34,878 | -0.20(-0.59%) |
Apr 09, 2021 | 33.42 | 33.67 | 33.42 | 33.67 | 34,900 | +0.15(+0.43%) |
Apr 08, 2021 | 33.59 | 33.59 | 33.38 | 33.52 | 23,652 | -0.09(-0.25%) |
Apr 07, 2021 | 33.52 | 33.65 | 33.46 | 33.61 | 60,558 | +0.25(+0.75%) |
Apr 06, 2021 | 33.03 | 33.46 | 33.03 | 33.36 | 43,227 | +0.04(+0.12%) |
Apr 05, 2021 | 32.85 | 33.57 | 32.85 | 33.32 | 29,432 | +0.29(+0.88%) |
Apr 01, 2021 | 32.52 | 33.03 | 32.49 | 33.03 | 44,200 | +0.16(+0.49%) |
Mar 31, 2021 | 32.72 | 32.98 | 32.72 | 32.87 | 27,815 | +0.20(+0.60%) |
Mar 30, 2021 | 33.00 | 33.00 | 32.56 | 32.67 | 41,716 | -0.23(-0.71%) |
Mar 29, 2021 | 32.94 | 33.01 | 32.87 | 32.91 | 61,405 | -0.02(-0.05%) |
Mar 26, 2021 | 33.03 | 33.19 | 32.82 | 32.92 | 36,400 | -0.15(-0.44%) |
Mar 25, 2021 | 33.03 | 33.11 | 32.80 | 33.07 | 105,209 | -0.05(-0.15%) |
Mar 24, 2021 | 33.10 | 33.33 | 33.10 | 33.12 | 30,917 | -0.46(-1.37%) |
Mar 23, 2021 | 33.42 | 33.76 | 33.42 | 33.58 | 52,436 | +0.09(+0.25%) |
Mar 22, 2021 | 33.33 | 33.57 | 33.33 | 33.49 | 23,557 | +0.11(+0.34%) |
Mar 19, 2021 | 33.23 | 33.51 | 33.12 | 33.38 | 26,200 | +0.12(+0.36%) |
Mar 18, 2021 | 33.39 | 33.53 | 33.25 | 33.26 | 30,893 | -0.38(-1.13%) |
Mar 17, 2021 | 32.97 | 33.69 | 32.82 | 33.64 | 58,338 | +0.79(+2.40%) |
Mar 16, 2021 | 32.74 | 33.00 | 32.68 | 32.85 | 36,684 | -0.08(-0.24%) |
Mar 15, 2021 | 33.06 | 33.13 | 32.80 | 32.93 | 56,420 | -0.33(-0.99%) |
Mar 12, 2021 | 32.85 | 33.26 | 32.85 | 33.26 | 59,200 | -0.03(-0.09%) |
Mar 11, 2021 | 33.34 | 33.44 | 33.17 | 33.29 | 53,030 | +0.34(+1.03%) |
Mar 10, 2021 | 33.13 | 33.24 | 32.76 | 32.95 | 69,740 | +0.05(+0.14%) |
Mar 09, 2021 | 32.99 | 32.99 | 32.69 | 32.91 | 25,559 | +0.01(+0.02%) |
Mar 08, 2021 | 32.98 | 33.23 | 32.88 | 32.90 | 51,450 | -0.13(-0.39%) |
Mar 05, 2021 | 33.04 | 33.15 | 32.75 | 33.03 | 33,800 | -0.21(-0.63%) |
Mar 04, 2021 | 33.50 | 33.74 | 33.14 | 33.24 | 109,438 | -2.06(-5.84%) |
Mar 03, 2021 | 35.10 | 36.28 | 34.80 | 35.30 | 37,069 | -0.22(-0.62%) |
Mar 02, 2021 | 35.24 | 35.55 | 35.20 | 35.52 | 38,312 | +0.92(+2.67%) |