Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 34.75 | 34.75 | 34.51 | 34.58 | 12,250 | +0.03(+0.10%) |
May 27, 2021 | 34.64 | 34.64 | 34.50 | 34.54 | 186,261 | +0.07(+0.21%) |
May 26, 2021 | 34.51 | 34.51 | 34.47 | 34.47 | 2,227 | -0.04(-0.13%) |
May 25, 2021 | 34.55 | 34.58 | 34.47 | 34.51 | 12,916 | +0.01(+0.04%) |
May 24, 2021 | 34.46 | 34.55 | 34.45 | 34.50 | 30,040 | +0.13(+0.38%) |
May 21, 2021 | 34.52 | 34.52 | 34.32 | 34.37 | 5,306 | -0.04(-0.13%) |
May 20, 2021 | 34.39 | 34.44 | 34.35 | 34.41 | 4,715 | +0.14(+0.41%) |
May 19, 2021 | 34.08 | 34.27 | 34.08 | 34.27 | 6,549 | -0.08(-0.24%) |
May 18, 2021 | 34.44 | 34.44 | 34.34 | 34.35 | 4,476 | -0.05(-0.13%) |
May 17, 2021 | 34.35 | 34.40 | 34.35 | 34.40 | 2,939 | -0.04(-0.12%) |
May 14, 2021 | 34.43 | 34.47 | 34.37 | 34.44 | 6,338 | +0.11(+0.32%) |
May 13, 2021 | 34.18 | 34.34 | 34.18 | 34.33 | 32,623 | +0.19(+0.56%) |
May 12, 2021 | 34.38 | 34.38 | 34.11 | 34.14 | 15,422 | -0.26(-0.75%) |
May 11, 2021 | 34.41 | 34.41 | 34.29 | 34.40 | 4,686 | -0.09(-0.26%) |
May 10, 2021 | 34.51 | 34.58 | 34.48 | 34.48 | 4,697 | -0.09(-0.26%) |
May 07, 2021 | 34.48 | 34.58 | 34.48 | 34.58 | 1,290 | +0.17(+0.48%) |
May 06, 2021 | 34.43 | 34.43 | 34.36 | 34.41 | 3,549 | -0.04(-0.13%) |
May 05, 2021 | 34.47 | 34.55 | 34.35 | 34.45 | 30,615 | +0.11(+0.31%) |
May 04, 2021 | 34.38 | 34.41 | 34.32 | 34.35 | 7,478 | -0.13(-0.37%) |
May 03, 2021 | 34.59 | 34.59 | 34.45 | 34.48 | 13,981 | +0.04(+0.10%) |
Apr 30, 2021 | 34.42 | 34.46 | 34.41 | 34.44 | 7,300 | -0.03(-0.10%) |
Apr 29, 2021 | 34.57 | 34.57 | 34.41 | 34.47 | 6,224 | -0.01(-0.04%) |
Apr 28, 2021 | 34.44 | 34.48 | 34.41 | 34.48 | 3,687 | +0.01(+0.01%) |
Apr 27, 2021 | 34.53 | 34.53 | 34.36 | 34.48 | 29,220 | +0.02(+0.06%) |
Apr 26, 2021 | 34.49 | 34.49 | 34.36 | 34.46 | 21,189 | +0.04(+0.12%) |
Apr 23, 2021 | 34.44 | 34.44 | 34.35 | 34.42 | 5,000 | +0.04(+0.12%) |
Apr 22, 2021 | 34.51 | 34.51 | 34.32 | 34.38 | 30,510 | -0.05(-0.16%) |
Apr 21, 2021 | 34.37 | 34.44 | 34.36 | 34.44 | 8,865 | +0.12(+0.34%) |
Apr 20, 2021 | 34.35 | 34.42 | 34.30 | 34.32 | 27,839 | -0.07(-0.20%) |
Apr 19, 2021 | 34.37 | 34.43 | 34.36 | 34.39 | 6,038 | -0.05(-0.16%) |
Apr 16, 2021 | 34.47 | 34.48 | 34.41 | 34.45 | 6,000 | +0.02(+0.05%) |
Apr 15, 2021 | 34.47 | 34.47 | 34.35 | 34.43 | 23,183 | +0.12(+0.36%) |
Apr 14, 2021 | 34.46 | 34.46 | 34.30 | 34.30 | 16,043 | -0.10(-0.28%) |
Apr 13, 2021 | 34.36 | 34.42 | 34.29 | 34.40 | 10,494 | +0.03(+0.09%) |
Apr 12, 2021 | 34.30 | 34.37 | 34.29 | 34.37 | 2,821 | +0.01(+0.03%) |
Apr 09, 2021 | 34.28 | 34.36 | 34.28 | 34.36 | 4,400 | +0.03(+0.08%) |
Apr 08, 2021 | 34.39 | 34.39 | 34.29 | 34.33 | 10,847 | +0.04(+0.13%) |
Apr 07, 2021 | 34.26 | 34.29 | 34.24 | 34.29 | 7,195 | +0.01(+0.02%) |
Apr 06, 2021 | 34.28 | 34.32 | 34.26 | 34.28 | 3,982 | -0.02(-0.05%) |
Apr 05, 2021 | 34.31 | 34.31 | 34.19 | 34.30 | 5,697 | +0.17(+0.50%) |
Apr 01, 2021 | 34.08 | 34.17 | 34.08 | 34.13 | 2,900 | +0.02(+0.06%) |
Mar 31, 2021 | 34.12 | 34.13 | 34.03 | 34.11 | 13,450 | +0.11(+0.34%) |
Mar 30, 2021 | 33.96 | 34.08 | 33.96 | 34.00 | 7,329 | -0.08(-0.25%) |
Mar 29, 2021 | 33.89 | 34.08 | 33.89 | 34.08 | 6,454 | +0.08(+0.23%) |
Mar 26, 2021 | 34.03 | 34.03 | 33.89 | 34.00 | 22,100 | +0.09(+0.28%) |
Mar 25, 2021 | 33.70 | 33.91 | 33.70 | 33.91 | 7,188 | +0.01(+0.02%) |
Mar 24, 2021 | 33.97 | 33.97 | 33.85 | 33.90 | 9,318 | +0.02(+0.05%) |
Mar 23, 2021 | 33.91 | 33.97 | 33.87 | 33.88 | 23,431 | -0.08(-0.22%) |
Mar 22, 2021 | 33.91 | 33.96 | 33.87 | 33.96 | 4,530 | +0.11(+0.32%) |
Mar 19, 2021 | 33.68 | 33.86 | 33.68 | 33.85 | 3,900 | +0.04(+0.13%) |
Mar 18, 2021 | 33.88 | 33.91 | 33.80 | 33.81 | 3,233 | -0.12(-0.35%) |
Mar 17, 2021 | 33.78 | 33.94 | 33.78 | 33.92 | 4,488 | +0.02(+0.07%) |
Mar 16, 2021 | 33.91 | 33.92 | 33.88 | 33.90 | 3,220 | +0.01(+0.03%) |
Mar 15, 2021 | 33.80 | 33.89 | 33.80 | 33.89 | 11,727 | +0.06(+0.18%) |
Mar 12, 2021 | 33.77 | 33.83 | 33.76 | 33.83 | 5,500 | +0.00(+0.01%) |
Mar 11, 2021 | 33.85 | 33.87 | 33.75 | 33.83 | 10,238 | +0.10(+0.29%) |
Mar 10, 2021 | 33.79 | 33.84 | 33.67 | 33.73 | 7,419 | +0.05(+0.16%) |
Mar 09, 2021 | 33.69 | 33.72 | 33.64 | 33.67 | 16,430 | +0.11(+0.34%) |
Mar 08, 2021 | 33.68 | 33.68 | 33.52 | 33.56 | 9,108 | -0.03(-0.09%) |
Mar 05, 2021 | 33.53 | 33.59 | 33.23 | 33.59 | 17,000 | +0.25(+0.76%) |
Mar 04, 2021 | 33.39 | 33.55 | 33.26 | 33.34 | 24,614 | -0.20(-0.61%) |
Mar 03, 2021 | 33.56 | 33.62 | 33.50 | 33.54 | 10,319 | -0.12(-0.36%) |
Mar 02, 2021 | 33.65 | 33.70 | 33.59 | 33.66 | 22,781 | +0.02(+0.05%) |