Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 34.20 | 34.20 | 33.92 | 34.06 | 22,567 | -0.02(-0.07%) |
May 27, 2021 | 34.05 | 34.15 | 34.05 | 34.08 | 11,702 | +0.27(+0.79%) |
May 26, 2021 | 33.54 | 33.85 | 33.54 | 33.82 | 3,047 | +0.42(+1.27%) |
May 25, 2021 | 33.78 | 33.86 | 33.39 | 33.39 | 8,451 | -0.31(-0.93%) |
May 24, 2021 | 33.62 | 33.83 | 33.61 | 33.71 | 10,609 | +0.19(+0.56%) |
May 21, 2021 | 33.65 | 33.81 | 33.50 | 33.52 | 19,848 | +0.10(+0.29%) |
May 20, 2021 | 33.32 | 33.50 | 33.16 | 33.42 | 13,540 | +0.15(+0.44%) |
May 19, 2021 | 32.98 | 33.28 | 32.84 | 33.28 | 11,573 | -0.21(-0.64%) |
May 18, 2021 | 33.78 | 33.94 | 33.49 | 33.49 | 7,287 | -0.28(-0.83%) |
May 17, 2021 | 33.65 | 33.79 | 33.41 | 33.77 | 9,744 | -0.02(-0.06%) |
May 14, 2021 | 33.43 | 33.83 | 33.31 | 33.79 | 7,578 | +0.66(+1.99%) |
May 13, 2021 | 33.17 | 33.25 | 32.83 | 33.13 | 14,774 | +0.56(+1.72%) |
May 12, 2021 | 33.40 | 33.59 | 32.52 | 32.57 | 11,720 | -1.07(-3.19%) |
May 11, 2021 | 33.26 | 33.73 | 33.24 | 33.65 | 16,658 | -0.30(-0.88%) |
May 10, 2021 | 34.47 | 34.49 | 33.95 | 33.95 | 40,911 | -0.54(-1.57%) |
May 07, 2021 | 34.11 | 34.50 | 34.03 | 34.49 | 10,433 | +0.39(+1.14%) |
May 06, 2021 | 34.05 | 34.10 | 33.68 | 34.10 | 25,926 | +0.10(+0.28%) |
May 05, 2021 | 34.11 | 34.28 | 33.89 | 34.00 | 16,248 | -0.10(-0.28%) |
May 04, 2021 | 34.09 | 34.18 | 33.84 | 34.10 | 11,562 | -0.20(-0.59%) |
May 03, 2021 | 34.47 | 34.47 | 34.16 | 34.30 | 11,388 | +0.13(+0.37%) |
Apr 30, 2021 | 34.33 | 34.44 | 34.10 | 34.18 | 16,323 | -0.44(-1.26%) |
Apr 29, 2021 | 34.85 | 34.85 | 34.31 | 34.61 | 34,668 | +0.00(+0.00%) |
Apr 28, 2021 | 34.49 | 34.69 | 34.49 | 34.61 | 42,577 | +0.02(+0.06%) |
Apr 27, 2021 | 34.67 | 34.67 | 34.45 | 34.59 | 56,078 | +0.04(+0.11%) |
Apr 26, 2021 | 34.50 | 34.69 | 34.50 | 34.55 | 29,931 | +0.20(+0.59%) |
Apr 23, 2021 | 33.92 | 34.43 | 33.87 | 34.35 | 30,477 | +0.59(+1.75%) |
Apr 22, 2021 | 34.03 | 34.20 | 33.69 | 33.76 | 31,620 | -0.16(-0.49%) |
Apr 21, 2021 | 33.26 | 33.95 | 33.21 | 33.93 | 13,668 | +0.58(+1.74%) |
Apr 20, 2021 | 33.72 | 33.72 | 33.17 | 33.34 | 21,456 | -0.47(-1.40%) |
Apr 19, 2021 | 34.06 | 34.06 | 33.66 | 33.82 | 14,063 | -0.31(-0.91%) |
Apr 16, 2021 | 34.10 | 34.21 | 33.97 | 34.13 | 38,329 | +0.22(+0.66%) |
Apr 15, 2021 | 33.95 | 33.95 | 33.74 | 33.91 | 106,492 | +0.21(+0.63%) |
Apr 14, 2021 | 33.65 | 34.03 | 33.65 | 33.69 | 10,892 | +0.18(+0.55%) |
Apr 13, 2021 | 33.61 | 33.63 | 33.34 | 33.51 | 108,986 | -0.09(-0.27%) |
Apr 12, 2021 | 33.50 | 33.65 | 33.44 | 33.60 | 15,087 | +0.11(+0.33%) |
Apr 09, 2021 | 33.32 | 33.49 | 33.31 | 33.49 | 29,754 | +0.08(+0.23%) |
Apr 08, 2021 | 33.30 | 33.41 | 33.01 | 33.41 | 17,690 | +0.21(+0.64%) |
Apr 07, 2021 | 33.50 | 33.58 | 33.12 | 33.20 | 18,782 | -0.27(-0.81%) |
Apr 06, 2021 | 33.48 | 33.71 | 33.43 | 33.47 | 3,877 | +0.02(+0.06%) |
Apr 05, 2021 | 33.60 | 33.61 | 33.32 | 33.45 | 18,261 | +0.20(+0.61%) |
Apr 01, 2021 | 32.96 | 33.25 | 32.96 | 33.25 | 7,231 | +0.47(+1.45%) |
Mar 31, 2021 | 32.75 | 33.00 | 32.71 | 32.77 | 19,514 | +0.23(+0.71%) |
Mar 30, 2021 | 32.21 | 32.67 | 32.13 | 32.54 | 15,686 | +0.34(+1.05%) |
Mar 29, 2021 | 32.74 | 32.95 | 32.20 | 32.20 | 7,233 | -0.68(-2.06%) |
Mar 26, 2021 | 32.53 | 32.88 | 32.34 | 32.88 | 10,228 | +0.61(+1.90%) |
Mar 25, 2021 | 31.35 | 32.34 | 31.17 | 32.27 | 11,258 | +0.64(+2.01%) |
Mar 24, 2021 | 32.22 | 32.45 | 31.63 | 31.63 | 21,332 | -0.34(-1.06%) |
Mar 23, 2021 | 32.73 | 32.73 | 31.88 | 31.97 | 10,887 | -0.93(-2.82%) |
Mar 22, 2021 | 33.17 | 33.17 | 32.78 | 32.90 | 10,794 | -0.16(-0.50%) |
Mar 19, 2021 | 32.91 | 33.30 | 32.74 | 33.06 | 16,736 | +0.05(+0.15%) |
Mar 18, 2021 | 33.64 | 33.88 | 32.98 | 33.02 | 16,926 | -0.77(-2.29%) |
Mar 17, 2021 | 33.41 | 33.79 | 33.23 | 33.79 | 21,467 | +0.23(+0.69%) |
Mar 16, 2021 | 33.97 | 33.97 | 33.42 | 33.56 | 53,960 | -0.44(-1.28%) |
Mar 15, 2021 | 33.82 | 33.99 | 33.51 | 33.99 | 53,194 | +0.30(+0.89%) |
Mar 12, 2021 | 33.32 | 33.72 | 33.32 | 33.69 | 68,703 | +0.25(+0.75%) |
Mar 11, 2021 | 33.14 | 33.45 | 33.06 | 33.44 | 80,525 | +0.54(+1.65%) |
Mar 10, 2021 | 32.69 | 33.01 | 32.69 | 32.90 | 19,161 | +0.45(+1.37%) |
Mar 09, 2021 | 32.60 | 32.75 | 32.41 | 32.45 | 54,431 | +0.25(+0.78%) |
Mar 08, 2021 | 32.21 | 32.59 | 32.07 | 32.20 | 31,519 | +0.15(+0.48%) |
Mar 05, 2021 | 31.80 | 32.06 | 30.85 | 32.05 | 18,699 | +0.66(+2.10%) |
Mar 04, 2021 | 32.06 | 32.23 | 30.88 | 31.39 | 26,177 | -0.68(-2.11%) |
Mar 03, 2021 | 32.42 | 32.60 | 32.07 | 32.07 | 36,086 | -0.31(-0.96%) |
Mar 02, 2021 | 32.90 | 32.91 | 32.37 | 32.38 | 117,189 | -0.56(-1.70%) |