Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 34.35 | 34.36 | 34.30 | 34.36 | 32,641 | +0.01(+0.03%) |
May 27, 2021 | 34.32 | 34.36 | 34.28 | 34.35 | 121,132 | +0.04(+0.11%) |
May 26, 2021 | 34.35 | 34.35 | 34.28 | 34.32 | 80,893 | +0.02(+0.06%) |
May 25, 2021 | 34.28 | 34.34 | 34.28 | 34.30 | 71,647 | +0.00(+0.00%) |
May 24, 2021 | 34.34 | 34.34 | 34.29 | 34.30 | 55,998 | +0.00(+0.00%) |
May 21, 2021 | 34.33 | 34.34 | 34.29 | 34.30 | 40,898 | +0.01(+0.03%) |
May 20, 2021 | 34.27 | 34.31 | 34.26 | 34.29 | 56,969 | +0.01(+0.03%) |
May 19, 2021 | 34.29 | 34.33 | 34.28 | 34.28 | 58,647 | +0.00(+0.00%) |
May 18, 2021 | 34.29 | 34.32 | 34.26 | 34.28 | 113,482 | +0.02(+0.06%) |
May 17, 2021 | 34.31 | 34.33 | 34.26 | 34.26 | 104,425 | -0.02(-0.06%) |
May 14, 2021 | 34.25 | 34.30 | 34.25 | 34.28 | 115,443 | +0.03(+0.09%) |
May 13, 2021 | 34.28 | 34.29 | 34.24 | 34.25 | 100,419 | -0.02(-0.06%) |
May 12, 2021 | 34.27 | 34.29 | 34.25 | 34.27 | 94,855 | -0.01(-0.03%) |
May 11, 2021 | 34.30 | 34.33 | 34.25 | 34.28 | 125,585 | -0.01(-0.03%) |
May 10, 2021 | 34.34 | 34.34 | 34.28 | 34.29 | 49,814 | -0.05(-0.14%) |
May 07, 2021 | 34.34 | 34.34 | 34.30 | 34.34 | 41,991 | +0.03(+0.09%) |
May 06, 2021 | 34.29 | 34.35 | 34.29 | 34.31 | 58,548 | -0.01(-0.03%) |
May 05, 2021 | 34.35 | 34.35 | 34.23 | 34.32 | 68,337 | +0.03(+0.09%) |
May 04, 2021 | 34.28 | 34.31 | 34.28 | 34.29 | 47,230 | -0.01(-0.03%) |
May 03, 2021 | 34.33 | 34.33 | 34.28 | 34.30 | 62,684 | +0.01(+0.03%) |
Apr 30, 2021 | 34.28 | 34.29 | 34.28 | 34.29 | 54,904 | -0.01(-0.03%) |
Apr 29, 2021 | 34.36 | 34.36 | 34.29 | 34.30 | 45,053 | -0.02(-0.06%) |
Apr 28, 2021 | 34.33 | 34.39 | 34.28 | 34.32 | 44,497 | +0.03(+0.09%) |
Apr 27, 2021 | 34.41 | 34.51 | 34.26 | 34.29 | 93,619 | +0.01(+0.03%) |
Apr 26, 2021 | 34.25 | 34.32 | 34.25 | 34.28 | 36,810 | +0.03(+0.09%) |
Apr 23, 2021 | 34.34 | 34.36 | 34.25 | 34.25 | 50,939 | -0.03(-0.09%) |
Apr 22, 2021 | 34.28 | 34.29 | 34.24 | 34.28 | 61,946 | +0.01(+0.03%) |
Apr 21, 2021 | 34.24 | 34.33 | 34.24 | 34.27 | 40,764 | -0.01(-0.03%) |
Apr 20, 2021 | 34.24 | 34.34 | 33.73 | 34.28 | 56,088 | -0.05(-0.14%) |
Apr 19, 2021 | 34.33 | 34.33 | 34.26 | 34.33 | 113,581 | +0.06(+0.17%) |
Apr 16, 2021 | 34.36 | 34.36 | 34.26 | 34.27 | 38,738 | -0.01(-0.03%) |
Apr 15, 2021 | 34.34 | 34.34 | 34.28 | 34.28 | 34,536 | +0.00(+0.00%) |
Apr 14, 2021 | 34.34 | 34.34 | 34.28 | 34.28 | 43,007 | +0.00(+0.00%) |
Apr 13, 2021 | 34.31 | 34.33 | 34.28 | 34.28 | 96,248 | -0.02(-0.06%) |
Apr 12, 2021 | 34.33 | 34.33 | 34.24 | 34.30 | 125,872 | -0.01(-0.03%) |
Apr 09, 2021 | 34.32 | 34.33 | 34.29 | 34.31 | 57,039 | -0.02(-0.06%) |
Apr 08, 2021 | 34.33 | 34.33 | 34.28 | 34.33 | 33,253 | +0.05(+0.14%) |
Apr 07, 2021 | 34.24 | 34.35 | 34.24 | 34.28 | 38,452 | +0.03(+0.09%) |
Apr 06, 2021 | 34.29 | 34.36 | 34.25 | 34.25 | 56,795 | +0.00(+0.00%) |
Apr 05, 2021 | 33.45 | 34.31 | 33.45 | 34.25 | 122,551 | +0.11(+0.32%) |
Apr 01, 2021 | 34.06 | 34.31 | 34.05 | 34.14 | 175,694 | +0.10(+0.29%) |
Mar 31, 2021 | 34.14 | 34.16 | 34.03 | 34.04 | 421,333 | -0.04(-0.12%) |
Mar 30, 2021 | 34.23 | 34.28 | 34.08 | 34.08 | 181,930 | -0.18(-0.52%) |
Mar 29, 2021 | 34.30 | 34.36 | 34.26 | 34.26 | 67,163 | -0.03(-0.09%) |
Mar 26, 2021 | 34.33 | 34.40 | 34.27 | 34.29 | 62,529 | +0.02(+0.06%) |
Mar 25, 2021 | 34.30 | 34.32 | 34.27 | 34.27 | 83,575 | +0.01(+0.03%) |
Mar 24, 2021 | 34.32 | 34.33 | 34.26 | 34.26 | 87,508 | -0.02(-0.06%) |
Mar 23, 2021 | 34.08 | 34.34 | 34.07 | 34.28 | 102,110 | -0.02(-0.06%) |
Mar 22, 2021 | 34.27 | 34.36 | 34.17 | 34.30 | 77,935 | -0.03(-0.09%) |
Mar 19, 2021 | 34.31 | 34.33 | 34.23 | 34.33 | 189,420 | +0.03(+0.09%) |
Mar 18, 2021 | 34.17 | 34.34 | 34.17 | 34.30 | 61,785 | -0.01(-0.03%) |
Mar 17, 2021 | 34.29 | 34.33 | 34.27 | 34.31 | 91,202 | -0.03(-0.09%) |
Mar 16, 2021 | 34.27 | 34.34 | 34.23 | 34.34 | 96,254 | +0.07(+0.20%) |
Mar 15, 2021 | 34.27 | 34.31 | 34.23 | 34.27 | 98,153 | -0.03(-0.09%) |
Mar 12, 2021 | 34.34 | 34.34 | 34.25 | 34.30 | 103,199 | -0.01(-0.03%) |
Mar 11, 2021 | 34.32 | 34.34 | 34.27 | 34.31 | 107,657 | -0.01(-0.03%) |
Mar 10, 2021 | 34.28 | 34.41 | 33.58 | 34.32 | 127,304 | +0.05(+0.14%) |
Mar 09, 2021 | 34.24 | 34.30 | 34.19 | 34.27 | 106,642 | +0.03(+0.09%) |
Mar 08, 2021 | 34.24 | 34.29 | 34.17 | 34.24 | 139,840 | +0.00(+0.00%) |
Mar 05, 2021 | 34.16 | 34.24 | 34.08 | 34.24 | 105,538 | +0.11(+0.32%) |
Mar 04, 2021 | 34.17 | 34.19 | 34.08 | 34.13 | 176,910 | -0.03(-0.09%) |
Mar 03, 2021 | 34.16 | 34.19 | 34.11 | 34.16 | 97,293 | +0.08(+0.23%) |
Mar 02, 2021 | 34.12 | 34.18 | 34.06 | 34.08 | 75,531 | -0.11(-0.32%) |