Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 33.25 | 33.25 | 32.58 | 32.99 | 24,660 | -0.27(-0.82%) |
May 27, 2021 | 33.08 | 33.34 | 32.71 | 33.26 | 14,678 | +0.47(+1.42%) |
May 26, 2021 | 32.55 | 33.00 | 32.15 | 32.79 | 13,173 | +0.65(+2.03%) |
May 25, 2021 | 33.49 | 33.59 | 32.14 | 32.14 | 37,602 | -1.40(-4.17%) |
May 24, 2021 | 34.06 | 34.06 | 33.36 | 33.54 | 17,157 | -0.52(-1.51%) |
May 21, 2021 | 34.30 | 34.33 | 33.62 | 34.06 | 16,821 | +0.17(+0.49%) |
May 20, 2021 | 33.55 | 33.97 | 33.16 | 33.89 | 23,702 | +0.03(+0.09%) |
May 19, 2021 | 33.77 | 34.04 | 33.06 | 33.86 | 21,872 | -0.53(-1.53%) |
May 18, 2021 | 34.45 | 34.99 | 34.26 | 34.39 | 19,626 | +0.00(+0.00%) |
May 17, 2021 | 34.47 | 34.89 | 34.24 | 34.39 | 46,553 | -0.36(-1.04%) |
May 14, 2021 | 34.28 | 34.86 | 34.26 | 34.75 | 28,012 | +0.80(+2.35%) |
May 13, 2021 | 33.39 | 34.22 | 33.26 | 33.95 | 37,537 | +1.23(+3.74%) |
May 12, 2021 | 34.11 | 34.17 | 32.20 | 32.72 | 35,678 | -1.17(-3.44%) |
May 11, 2021 | 33.97 | 34.15 | 33.56 | 33.89 | 22,240 | -0.45(-1.30%) |
May 10, 2021 | 33.84 | 34.65 | 33.84 | 34.34 | 40,072 | +0.79(+2.35%) |
May 07, 2021 | 33.64 | 34.15 | 33.50 | 33.55 | 17,129 | -0.29(-0.86%) |
May 06, 2021 | 33.38 | 33.99 | 33.03 | 33.84 | 14,532 | +0.24(+0.72%) |
May 05, 2021 | 34.18 | 34.18 | 32.95 | 33.60 | 24,734 | -0.47(-1.37%) |
May 04, 2021 | 34.21 | 34.58 | 33.29 | 34.07 | 35,690 | -0.54(-1.57%) |
May 03, 2021 | 33.55 | 34.79 | 33.40 | 34.61 | 25,750 | +1.21(+3.61%) |
Apr 30, 2021 | 33.60 | 34.04 | 32.81 | 33.40 | 44,011 | -0.16(-0.46%) |
Apr 29, 2021 | 33.73 | 34.50 | 33.44 | 33.56 | 27,745 | +0.28(+0.85%) |
Apr 28, 2021 | 33.79 | 34.52 | 33.13 | 33.28 | 21,147 | -0.61(-1.81%) |
Apr 27, 2021 | 34.58 | 36.43 | 33.06 | 33.89 | 59,163 | -0.84(-2.41%) |
Apr 26, 2021 | 35.70 | 36.17 | 34.41 | 34.73 | 46,995 | -0.69(-1.95%) |
Apr 23, 2021 | 33.41 | 35.90 | 33.41 | 35.42 | 35,785 | +1.93(+5.75%) |
Apr 22, 2021 | 37.33 | 37.33 | 33.15 | 33.49 | 49,058 | +0.48(+1.44%) |
Apr 21, 2021 | 32.44 | 33.26 | 32.44 | 33.02 | 28,139 | +0.51(+1.56%) |
Apr 20, 2021 | 33.38 | 33.65 | 32.19 | 32.51 | 39,712 | -0.94(-2.82%) |
Apr 19, 2021 | 34.00 | 34.22 | 33.30 | 33.45 | 34,451 | -0.39(-1.15%) |
Apr 16, 2021 | 33.75 | 34.42 | 33.31 | 33.84 | 20,257 | +0.57(+1.72%) |
Apr 15, 2021 | 34.12 | 34.12 | 33.07 | 33.27 | 24,472 | -0.33(-0.98%) |
Apr 14, 2021 | 32.94 | 34.48 | 32.94 | 33.60 | 24,280 | +0.29(+0.88%) |
Apr 13, 2021 | 33.60 | 33.69 | 32.74 | 33.31 | 28,914 | -0.53(-1.58%) |
Apr 12, 2021 | 34.36 | 34.71 | 33.16 | 33.84 | 13,007 | -0.21(-0.63%) |
Apr 09, 2021 | 34.73 | 34.92 | 34.00 | 34.06 | 35,991 | -0.43(-1.24%) |
Apr 08, 2021 | 34.22 | 34.64 | 33.62 | 34.48 | 24,118 | +0.01(+0.03%) |
Apr 07, 2021 | 35.15 | 35.15 | 34.17 | 34.47 | 28,572 | -0.39(-1.12%) |
Apr 06, 2021 | 34.73 | 35.28 | 34.42 | 34.86 | 29,582 | +0.14(+0.39%) |
Apr 05, 2021 | 35.31 | 35.31 | 34.22 | 34.73 | 27,956 | +0.25(+0.73%) |
Apr 01, 2021 | 34.16 | 34.67 | 33.68 | 34.47 | 23,034 | +0.21(+0.62%) |
Mar 31, 2021 | 34.47 | 35.01 | 33.67 | 34.26 | 54,023 | -0.61(-1.76%) |
Mar 30, 2021 | 35.01 | 35.19 | 34.35 | 34.87 | 26,452 | +0.70(+2.05%) |
Mar 29, 2021 | 34.68 | 35.60 | 34.04 | 34.17 | 34,961 | -1.16(-3.30%) |
Mar 26, 2021 | 35.10 | 35.58 | 34.75 | 35.34 | 27,090 | +0.84(+2.45%) |
Mar 25, 2021 | 33.49 | 34.99 | 32.49 | 34.49 | 43,451 | +1.29(+3.89%) |
Mar 24, 2021 | 34.83 | 36.51 | 33.20 | 33.20 | 39,120 | -0.95(-2.79%) |
Mar 23, 2021 | 35.86 | 36.45 | 34.02 | 34.15 | 53,040 | -1.75(-4.87%) |
Mar 22, 2021 | 37.44 | 40.34 | 35.90 | 35.90 | 56,450 | -0.78(-2.12%) |
Mar 19, 2021 | 37.11 | 37.97 | 35.74 | 36.68 | 95,899 | -0.74(-1.97%) |
Mar 18, 2021 | 37.41 | 38.71 | 37.38 | 37.41 | 53,924 | +0.27(+0.73%) |
Mar 17, 2021 | 37.30 | 37.53 | 34.98 | 37.14 | 48,095 | -0.23(-0.62%) |
Mar 16, 2021 | 37.73 | 37.73 | 36.95 | 37.38 | 36,356 | -0.26(-0.70%) |
Mar 15, 2021 | 37.80 | 37.90 | 37.18 | 37.64 | 34,133 | +0.16(+0.44%) |
Mar 12, 2021 | 36.81 | 37.74 | 36.65 | 37.47 | 145,754 | +0.80(+2.17%) |
Mar 11, 2021 | 36.40 | 36.68 | 35.71 | 36.68 | 47,319 | +0.29(+0.80%) |
Mar 10, 2021 | 36.51 | 36.62 | 36.02 | 36.39 | 31,771 | +0.68(+1.90%) |
Mar 09, 2021 | 36.33 | 36.89 | 35.30 | 35.71 | 24,188 | -0.86(-2.36%) |
Mar 08, 2021 | 35.43 | 36.83 | 35.43 | 36.57 | 28,894 | +1.24(+3.52%) |
Mar 05, 2021 | 34.30 | 35.62 | 33.90 | 35.33 | 65,615 | +1.68(+4.99%) |
Mar 04, 2021 | 34.52 | 35.09 | 32.87 | 33.65 | 26,076 | -0.79(-2.28%) |
Mar 03, 2021 | 36.15 | 36.73 | 34.40 | 34.43 | 69,224 | -0.32(-0.92%) |
Mar 02, 2021 | 32.84 | 35.90 | 32.34 | 34.75 | 73,406 | +1.74(+5.26%) |