Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 34.71 | 34.71 | 34.12 | 34.45 | 967,807 | -0.04(-0.10%) |
May 27, 2021 | 34.59 | 34.76 | 34.37 | 34.48 | 693,677 | +0.15(+0.45%) |
May 26, 2021 | 34.04 | 34.46 | 33.87 | 34.33 | 653,869 | +0.48(+1.41%) |
May 25, 2021 | 33.99 | 34.19 | 33.67 | 33.85 | 659,199 | -0.08(-0.24%) |
May 24, 2021 | 34.21 | 34.31 | 33.81 | 33.93 | 571,163 | +0.01(+0.03%) |
May 21, 2021 | 33.88 | 33.96 | 33.40 | 33.92 | 2,326,579 | +0.09(+0.27%) |
May 20, 2021 | 33.96 | 33.96 | 33.53 | 33.83 | 1,083,764 | -0.04(-0.11%) |
May 19, 2021 | 33.60 | 33.88 | 32.87 | 33.87 | 966,723 | -0.30(-0.87%) |
May 18, 2021 | 34.26 | 34.41 | 33.98 | 34.17 | 938,317 | -0.01(-0.03%) |
May 17, 2021 | 34.26 | 34.35 | 33.89 | 34.17 | 709,250 | -0.15(-0.45%) |
May 14, 2021 | 34.03 | 34.69 | 34.02 | 34.33 | 1,126,519 | +0.42(+1.25%) |
May 13, 2021 | 33.01 | 34.02 | 32.99 | 33.90 | 1,482,890 | +1.00(+3.04%) |
May 12, 2021 | 33.90 | 34.22 | 32.80 | 32.90 | 970,818 | -1.17(-3.44%) |
May 11, 2021 | 34.34 | 34.53 | 33.69 | 34.08 | 766,449 | -0.52(-1.51%) |
May 10, 2021 | 33.94 | 35.16 | 33.87 | 34.60 | 677,371 | +0.85(+2.51%) |
May 07, 2021 | 33.52 | 33.81 | 33.16 | 33.75 | 457,981 | +0.33(+1.00%) |
May 06, 2021 | 33.14 | 33.81 | 32.96 | 33.42 | 1,155,702 | +0.28(+0.84%) |
May 05, 2021 | 32.82 | 33.54 | 32.15 | 33.14 | 1,155,153 | +0.33(+1.02%) |
May 04, 2021 | 32.83 | 33.30 | 32.74 | 32.80 | 719,817 | -0.03(-0.08%) |
May 03, 2021 | 32.94 | 33.27 | 32.57 | 32.83 | 838,236 | +0.11(+0.33%) |
Apr 30, 2021 | 32.70 | 32.89 | 32.42 | 32.72 | 665,334 | -0.13(-0.38%) |
Apr 29, 2021 | 33.12 | 33.40 | 32.67 | 32.85 | 827,307 | +0.00(+0.00%) |
Apr 28, 2021 | 32.63 | 32.98 | 32.41 | 32.85 | 569,733 | +0.41(+1.28%) |
Apr 27, 2021 | 32.80 | 33.16 | 32.42 | 32.43 | 504,434 | -0.15(-0.47%) |
Apr 26, 2021 | 32.66 | 32.82 | 32.29 | 32.59 | 601,368 | +0.25(+0.78%) |
Apr 23, 2021 | 32.27 | 32.46 | 32.05 | 32.34 | 719,107 | +0.19(+0.59%) |
Apr 22, 2021 | 32.57 | 32.74 | 31.91 | 32.15 | 837,738 | -0.35(-1.08%) |
Apr 21, 2021 | 33.72 | 33.90 | 32.34 | 32.50 | 1,613,047 | -1.19(-3.53%) |
Apr 20, 2021 | 33.16 | 33.81 | 33.16 | 33.69 | 743,902 | +0.45(+1.36%) |
Apr 19, 2021 | 33.18 | 33.65 | 33.01 | 33.24 | 792,583 | +0.17(+0.52%) |
Apr 16, 2021 | 32.16 | 33.58 | 31.98 | 33.07 | 814,234 | +1.10(+3.44%) |
Apr 15, 2021 | 31.84 | 31.97 | 31.41 | 31.97 | 672,152 | +0.31(+0.97%) |
Apr 14, 2021 | 31.76 | 32.15 | 31.35 | 31.66 | 963,944 | -0.22(-0.68%) |
Apr 13, 2021 | 31.50 | 31.92 | 31.34 | 31.88 | 1,375,980 | +0.34(+1.09%) |
Apr 12, 2021 | 31.35 | 31.56 | 31.18 | 31.53 | 391,298 | +0.25(+0.81%) |
Apr 09, 2021 | 31.03 | 31.32 | 30.82 | 31.28 | 424,634 | +0.34(+1.11%) |
Apr 08, 2021 | 30.07 | 31.00 | 30.07 | 30.94 | 605,941 | +0.87(+2.91%) |
Apr 07, 2021 | 30.55 | 30.62 | 29.77 | 30.06 | 416,153 | -0.40(-1.30%) |
Apr 06, 2021 | 30.24 | 30.67 | 30.24 | 30.46 | 494,942 | +0.12(+0.39%) |
Apr 05, 2021 | 30.47 | 30.48 | 29.94 | 30.34 | 407,121 | +0.05(+0.15%) |
Apr 01, 2021 | 29.24 | 30.31 | 29.13 | 30.30 | 565,883 | +1.21(+4.16%) |
Mar 31, 2021 | 29.20 | 29.60 | 29.01 | 29.09 | 680,342 | -0.14(-0.46%) |
Mar 30, 2021 | 28.99 | 29.34 | 28.94 | 29.22 | 372,157 | +0.26(+0.90%) |
Mar 29, 2021 | 28.98 | 29.58 | 28.71 | 28.96 | 449,020 | -0.09(-0.31%) |
Mar 26, 2021 | 28.62 | 29.10 | 28.25 | 29.05 | 373,634 | +0.63(+2.22%) |
Mar 25, 2021 | 27.86 | 28.69 | 27.83 | 28.42 | 592,653 | +0.42(+1.51%) |
Mar 24, 2021 | 28.24 | 28.74 | 28.00 | 28.00 | 369,986 | -0.14(-0.51%) |
Mar 23, 2021 | 28.29 | 28.56 | 27.95 | 28.14 | 1,207,642 | -0.21(-0.73%) |
Mar 22, 2021 | 28.00 | 28.52 | 27.80 | 28.35 | 537,356 | +0.36(+1.29%) |
Mar 19, 2021 | 29.04 | 29.56 | 27.97 | 27.99 | 1,762,067 | -1.06(-3.63%) |
Mar 18, 2021 | 30.13 | 30.16 | 28.91 | 29.04 | 728,478 | -1.26(-4.17%) |
Mar 17, 2021 | 30.32 | 30.59 | 30.04 | 30.31 | 739,627 | -0.05(-0.15%) |
Mar 16, 2021 | 30.16 | 30.49 | 30.16 | 30.35 | 639,147 | +0.17(+0.57%) |
Mar 15, 2021 | 30.08 | 30.40 | 29.87 | 30.18 | 596,798 | +0.15(+0.51%) |
Mar 12, 2021 | 29.95 | 30.10 | 29.79 | 30.03 | 333,060 | -0.04(-0.15%) |
Mar 11, 2021 | 30.23 | 30.69 | 30.03 | 30.07 | 389,113 | +0.04(+0.15%) |
Mar 10, 2021 | 29.28 | 30.10 | 29.28 | 30.03 | 550,421 | +0.75(+2.57%) |
Mar 09, 2021 | 29.71 | 30.07 | 29.23 | 29.28 | 470,638 | -0.32(-1.09%) |
Mar 08, 2021 | 29.56 | 30.28 | 29.43 | 29.60 | 655,115 | +0.10(+0.33%) |
Mar 05, 2021 | 29.13 | 29.80 | 28.56 | 29.50 | 492,102 | +0.58(+2.01%) |
Mar 04, 2021 | 29.33 | 29.63 | 28.58 | 28.92 | 594,258 | -0.38(-1.28%) |
Mar 03, 2021 | 29.29 | 29.71 | 29.18 | 29.29 | 478,684 | +0.00(+0.00%) |
Mar 02, 2021 | 29.90 | 30.17 | 29.14 | 29.29 | 615,649 | -0.45(-1.50%) |