Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 34.47 | 34.47 | 34.42 | 34.42 | 861 | +0.05(+0.16%) |
May 27, 2021 | 34.25 | 34.38 | 34.25 | 34.37 | 1,228 | +0.13(+0.37%) |
May 26, 2021 | 34.05 | 34.24 | 34.05 | 34.24 | 476 | +0.57(+1.70%) |
May 25, 2021 | 33.99 | 33.99 | 33.67 | 33.67 | 1,418 | -0.25(-0.73%) |
May 24, 2021 | 33.71 | 34.02 | 33.71 | 33.91 | 2,053 | +0.46(+1.39%) |
May 21, 2021 | 33.68 | 33.70 | 33.45 | 33.45 | 2,144 | -0.09(-0.26%) |
May 20, 2021 | 32.89 | 33.54 | 32.89 | 33.54 | 495 | +0.50(+1.51%) |
May 19, 2021 | 32.69 | 33.04 | 32.69 | 33.04 | 395 | -0.36(-1.09%) |
May 18, 2021 | 33.10 | 33.69 | 33.10 | 33.40 | 1,769 | +0.04(+0.13%) |
May 17, 2021 | 33.12 | 33.36 | 33.12 | 33.36 | 711 | +0.04(+0.13%) |
May 14, 2021 | 33.24 | 33.32 | 33.11 | 33.32 | 2,474 | +0.97(+2.99%) |
May 13, 2021 | 32.02 | 32.64 | 31.91 | 32.35 | 2,165 | +0.29(+0.91%) |
May 12, 2021 | 33.29 | 33.29 | 32.06 | 32.06 | 1,517 | -1.35(-4.03%) |
May 11, 2021 | 32.60 | 33.41 | 32.60 | 33.41 | 5,118 | -0.16(-0.49%) |
May 10, 2021 | 34.21 | 34.21 | 33.48 | 33.57 | 5,284 | -0.47(-1.38%) |
May 07, 2021 | 33.91 | 34.16 | 33.91 | 34.04 | 1,021 | +0.40(+1.20%) |
May 06, 2021 | 33.51 | 33.64 | 33.32 | 33.64 | 4,424 | -0.43(-1.27%) |
May 05, 2021 | 34.07 | 34.18 | 34.03 | 34.07 | 1,479 | +0.13(+0.39%) |
May 04, 2021 | 33.89 | 33.98 | 33.67 | 33.94 | 2,785 | -0.45(-1.31%) |
May 03, 2021 | 34.70 | 34.70 | 34.39 | 34.39 | 877 | -0.22(-0.63%) |
Apr 30, 2021 | 35.35 | 35.35 | 34.43 | 34.61 | 3,111 | -0.68(-1.93%) |
Apr 29, 2021 | 35.16 | 35.29 | 35.16 | 35.29 | 245 | +0.36(+1.03%) |
Apr 28, 2021 | 35.50 | 35.50 | 34.83 | 34.93 | 4,175 | +0.01(+0.02%) |
Apr 27, 2021 | 34.60 | 35.23 | 34.60 | 34.92 | 6,640 | +0.34(+0.98%) |
Apr 26, 2021 | 34.71 | 34.71 | 34.36 | 34.58 | 3,165 | +0.12(+0.35%) |
Apr 23, 2021 | 34.32 | 34.51 | 34.32 | 34.46 | 2,074 | +0.37(+1.09%) |
Apr 22, 2021 | 34.08 | 34.09 | 34.08 | 34.09 | 983 | +0.05(+0.14%) |
Apr 21, 2021 | 33.13 | 34.04 | 33.13 | 34.04 | 1,686 | +0.63(+1.88%) |
Apr 20, 2021 | 33.75 | 33.86 | 33.04 | 33.41 | 3,339 | -0.62(-1.83%) |
Apr 19, 2021 | 34.52 | 34.52 | 34.00 | 34.04 | 4,219 | -0.30(-0.87%) |
Apr 16, 2021 | 34.38 | 34.38 | 34.30 | 34.33 | 1,452 | +0.19(+0.54%) |
Apr 15, 2021 | 33.99 | 34.15 | 33.96 | 34.15 | 1,388 | +0.03(+0.10%) |
Apr 14, 2021 | 34.55 | 34.55 | 34.11 | 34.11 | 3,276 | -0.00(-0.01%) |
Apr 13, 2021 | 33.80 | 34.12 | 33.80 | 34.12 | 1,882 | -0.05(-0.15%) |
Apr 12, 2021 | 34.17 | 34.17 | 34.07 | 34.17 | 1,566 | -0.24(-0.69%) |
Apr 09, 2021 | 34.12 | 34.40 | 34.12 | 34.40 | 1,763 | -0.00(-0.01%) |
Apr 08, 2021 | 34.20 | 34.41 | 34.03 | 34.41 | 3,832 | +0.35(+1.04%) |
Apr 07, 2021 | 34.36 | 34.36 | 34.03 | 34.05 | 1,398 | -0.00(-0.00%) |
Apr 06, 2021 | 34.05 | 34.23 | 34.02 | 34.06 | 1,609 | +0.14(+0.42%) |
Apr 05, 2021 | 34.46 | 34.46 | 33.87 | 33.91 | 2,326 | +0.16(+0.48%) |
Apr 01, 2021 | 33.64 | 33.77 | 33.54 | 33.75 | 2,385 | +0.47(+1.42%) |
Mar 31, 2021 | 33.55 | 33.55 | 33.28 | 33.28 | 5,345 | +0.22(+0.66%) |
Mar 30, 2021 | 33.06 | 33.06 | 33.06 | 33.06 | 217 | +0.45(+1.36%) |
Mar 29, 2021 | 32.71 | 32.71 | 32.60 | 32.62 | 1,548 | -0.60(-1.82%) |
Mar 26, 2021 | 33.23 | 33.23 | 33.02 | 33.22 | 2,489 | +0.42(+1.29%) |
Mar 25, 2021 | 31.89 | 32.80 | 31.89 | 32.80 | 671 | +0.72(+2.25%) |
Mar 24, 2021 | 32.69 | 32.82 | 32.08 | 32.08 | 667 | -0.68(-2.07%) |
Mar 23, 2021 | 33.32 | 33.32 | 32.68 | 32.76 | 1,085 | -0.90(-2.67%) |
Mar 22, 2021 | 34.27 | 34.27 | 33.64 | 33.66 | 1,623 | -0.32(-0.94%) |
Mar 19, 2021 | 33.41 | 34.00 | 33.23 | 33.98 | 2,904 | +0.45(+1.35%) |
Mar 18, 2021 | 34.72 | 34.72 | 33.52 | 33.52 | 1,121 | -1.05(-3.05%) |
Mar 17, 2021 | 34.21 | 34.58 | 34.21 | 34.58 | 709 | +0.41(+1.21%) |
Mar 16, 2021 | 34.91 | 34.91 | 34.06 | 34.16 | 2,843 | -0.55(-1.60%) |
Mar 15, 2021 | 34.49 | 34.81 | 34.49 | 34.72 | 1,987 | +0.43(+1.24%) |
Mar 12, 2021 | 34.20 | 34.29 | 34.20 | 34.29 | 414 | +0.09(+0.27%) |
Mar 11, 2021 | 33.97 | 34.25 | 33.77 | 34.20 | 7,367 | +0.71(+2.13%) |
Mar 10, 2021 | 33.88 | 33.88 | 33.49 | 33.49 | 2,031 | +0.45(+1.37%) |
Mar 09, 2021 | 33.39 | 33.39 | 32.97 | 33.03 | 1,795 | +0.72(+2.22%) |
Mar 08, 2021 | 32.10 | 32.76 | 32.10 | 32.31 | 3,198 | +0.07(+0.23%) |
Mar 05, 2021 | 32.21 | 32.24 | 30.36 | 32.24 | 5,601 | +0.24(+0.74%) |
Mar 04, 2021 | 33.27 | 33.27 | 31.57 | 32.00 | 5,025 | -1.21(-3.64%) |
Mar 03, 2021 | 33.96 | 33.96 | 33.21 | 33.21 | 693 | -0.70(-2.08%) |
Mar 02, 2021 | 34.09 | 34.25 | 33.91 | 33.91 | 1,084 | -0.39(-1.15%) |