Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 34.91 | 35.29 | 34.54 | 34.85 | 310,441 | -0.05(-0.13%) |
May 27, 2021 | 34.71 | 35.23 | 34.58 | 34.90 | 626,686 | +0.53(+1.56%) |
May 26, 2021 | 33.28 | 34.45 | 33.28 | 34.37 | 507,918 | +1.02(+3.07%) |
May 25, 2021 | 33.76 | 34.38 | 33.24 | 33.34 | 504,177 | -0.61(-1.80%) |
May 24, 2021 | 34.21 | 34.36 | 33.68 | 33.95 | 522,735 | -0.18(-0.52%) |
May 21, 2021 | 33.92 | 34.44 | 33.85 | 34.13 | 475,655 | +0.40(+1.20%) |
May 20, 2021 | 33.45 | 33.88 | 33.00 | 33.73 | 496,043 | +0.28(+0.84%) |
May 19, 2021 | 33.51 | 33.88 | 32.72 | 33.45 | 583,668 | -0.59(-1.74%) |
May 18, 2021 | 34.68 | 34.69 | 34.01 | 34.04 | 456,377 | -0.64(-1.84%) |
May 17, 2021 | 34.20 | 34.79 | 33.52 | 34.68 | 713,884 | +0.19(+0.54%) |
May 14, 2021 | 34.20 | 34.67 | 34.04 | 34.49 | 577,240 | +0.51(+1.49%) |
May 13, 2021 | 32.43 | 34.08 | 32.21 | 33.98 | 514,899 | +1.49(+4.59%) |
May 12, 2021 | 33.35 | 33.62 | 32.41 | 32.49 | 627,636 | -0.52(-1.59%) |
May 11, 2021 | 32.83 | 33.56 | 32.32 | 33.01 | 641,320 | -0.31(-0.93%) |
May 10, 2021 | 33.69 | 34.26 | 33.31 | 33.32 | 586,838 | -0.26(-0.78%) |
May 07, 2021 | 33.10 | 33.58 | 32.84 | 33.58 | 466,321 | +0.17(+0.50%) |
May 06, 2021 | 33.66 | 33.68 | 32.88 | 33.42 | 688,790 | -0.19(-0.56%) |
May 05, 2021 | 33.56 | 34.07 | 33.07 | 33.60 | 728,395 | +0.25(+0.76%) |
May 04, 2021 | 32.32 | 33.37 | 31.87 | 33.35 | 657,656 | +0.68(+2.09%) |
May 03, 2021 | 33.38 | 33.53 | 32.38 | 32.67 | 913,834 | -0.24(-0.74%) |
Apr 30, 2021 | 32.72 | 33.43 | 32.72 | 32.91 | 1,282,838 | +0.00(+0.00%) |
Apr 29, 2021 | 32.13 | 32.95 | 32.02 | 32.91 | 738,233 | +1.28(+4.05%) |
Apr 28, 2021 | 32.42 | 32.70 | 31.41 | 31.63 | 586,353 | -0.77(-2.37%) |
Apr 27, 2021 | 31.47 | 32.40 | 31.07 | 32.40 | 573,025 | +0.29(+0.90%) |
Apr 26, 2021 | 32.49 | 32.88 | 32.08 | 32.11 | 577,909 | +0.14(+0.44%) |
Apr 23, 2021 | 30.42 | 32.37 | 30.07 | 31.97 | 638,103 | +1.25(+4.08%) |
Apr 22, 2021 | 31.32 | 31.32 | 30.57 | 30.71 | 599,913 | -0.39(-1.26%) |
Apr 21, 2021 | 30.39 | 31.14 | 30.39 | 31.11 | 308,664 | +0.66(+2.18%) |
Apr 20, 2021 | 31.60 | 31.77 | 30.17 | 30.44 | 365,553 | -1.09(-3.47%) |
Apr 19, 2021 | 31.68 | 31.81 | 31.05 | 31.54 | 694,683 | -0.19(-0.59%) |
Apr 16, 2021 | 31.78 | 31.80 | 31.28 | 31.72 | 325,789 | +0.35(+1.10%) |
Apr 15, 2021 | 31.60 | 31.72 | 30.84 | 31.38 | 302,595 | -0.26(-0.83%) |
Apr 14, 2021 | 31.18 | 31.94 | 31.18 | 31.64 | 401,313 | +0.40(+1.29%) |
Apr 13, 2021 | 31.18 | 31.50 | 30.93 | 31.24 | 527,527 | +0.22(+0.72%) |
Apr 12, 2021 | 30.85 | 31.26 | 30.82 | 31.01 | 538,863 | +0.20(+0.64%) |
Apr 09, 2021 | 30.63 | 30.95 | 30.08 | 30.82 | 547,725 | +0.36(+1.20%) |
Apr 08, 2021 | 30.44 | 30.51 | 29.74 | 30.45 | 621,606 | -0.22(-0.73%) |
Apr 07, 2021 | 31.20 | 31.44 | 30.34 | 30.68 | 759,141 | -0.36(-1.17%) |
Apr 06, 2021 | 31.58 | 31.76 | 30.83 | 31.04 | 612,706 | -0.65(-2.06%) |
Apr 05, 2021 | 32.51 | 32.65 | 31.46 | 31.70 | 400,756 | -0.48(-1.48%) |
Apr 01, 2021 | 31.93 | 32.23 | 31.49 | 32.17 | 409,537 | +0.26(+0.82%) |
Mar 31, 2021 | 31.98 | 32.34 | 31.76 | 31.91 | 612,388 | -0.21(-0.64%) |
Mar 30, 2021 | 31.73 | 32.31 | 31.57 | 32.12 | 419,231 | +0.64(+2.02%) |
Mar 29, 2021 | 32.43 | 32.76 | 31.30 | 31.48 | 562,349 | -1.41(-4.29%) |
Mar 26, 2021 | 32.56 | 32.89 | 32.26 | 32.89 | 374,348 | +0.79(+2.48%) |
Mar 25, 2021 | 31.13 | 32.22 | 31.09 | 32.10 | 437,820 | +0.59(+1.87%) |
Mar 24, 2021 | 32.54 | 33.29 | 31.41 | 31.51 | 559,067 | -0.78(-2.40%) |
Mar 23, 2021 | 33.63 | 33.71 | 32.10 | 32.28 | 807,586 | -1.67(-4.93%) |
Mar 22, 2021 | 35.29 | 35.37 | 33.77 | 33.96 | 775,671 | -1.65(-4.62%) |
Mar 19, 2021 | 35.29 | 35.65 | 34.44 | 35.60 | 2,668,782 | +0.28(+0.79%) |
Mar 18, 2021 | 35.38 | 36.60 | 35.19 | 35.32 | 606,861 | +0.30(+0.85%) |
Mar 17, 2021 | 35.35 | 35.40 | 34.73 | 35.02 | 536,517 | -0.10(-0.29%) |
Mar 16, 2021 | 35.29 | 35.56 | 34.56 | 35.13 | 668,330 | -0.40(-1.13%) |
Mar 15, 2021 | 36.82 | 36.87 | 35.47 | 35.53 | 803,921 | -1.28(-3.48%) |
Mar 12, 2021 | 36.46 | 37.02 | 36.18 | 36.81 | 1,003,146 | +0.71(+1.97%) |
Mar 11, 2021 | 34.98 | 36.10 | 34.83 | 36.10 | 633,218 | +0.99(+2.82%) |
Mar 10, 2021 | 34.41 | 35.51 | 34.33 | 35.11 | 784,686 | +0.83(+2.43%) |
Mar 09, 2021 | 33.89 | 34.60 | 33.21 | 34.28 | 788,467 | +0.49(+1.44%) |
Mar 08, 2021 | 32.72 | 33.89 | 32.49 | 33.79 | 857,196 | +1.09(+3.35%) |
Mar 05, 2021 | 32.72 | 32.72 | 32.12 | 32.70 | 849,021 | +0.57(+1.78%) |
Mar 04, 2021 | 31.87 | 32.72 | 31.72 | 32.13 | 927,783 | +0.03(+0.09%) |
Mar 03, 2021 | 31.99 | 32.62 | 31.75 | 32.10 | 734,284 | +0.41(+1.30%) |
Mar 02, 2021 | 31.99 | 32.19 | 31.41 | 31.69 | 606,733 | -0.32(-0.99%) |