Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 33.94 | 34.18 | 33.05 | 34.09 | 83,997 | +0.34(+1.02%) |
May 27, 2021 | 33.70 | 34.30 | 33.44 | 33.75 | 96,781 | +0.65(+1.96%) |
May 26, 2021 | 32.99 | 33.25 | 32.79 | 33.10 | 97,248 | +0.43(+1.32%) |
May 25, 2021 | 33.37 | 33.73 | 32.66 | 32.67 | 162,700 | -0.51(-1.54%) |
May 24, 2021 | 33.71 | 33.71 | 32.89 | 33.18 | 54,329 | -0.17(-0.50%) |
May 21, 2021 | 33.40 | 33.95 | 33.05 | 33.34 | 71,448 | +0.42(+1.28%) |
May 20, 2021 | 33.18 | 33.18 | 32.40 | 32.92 | 72,702 | -0.02(-0.06%) |
May 19, 2021 | 33.31 | 34.33 | 32.63 | 32.94 | 83,419 | -0.90(-2.67%) |
May 18, 2021 | 34.82 | 35.03 | 33.66 | 33.85 | 91,212 | -0.71(-2.05%) |
May 17, 2021 | 34.42 | 34.95 | 34.22 | 34.55 | 83,096 | -0.02(-0.06%) |
May 14, 2021 | 33.65 | 34.61 | 33.23 | 34.57 | 123,590 | +1.16(+3.47%) |
May 13, 2021 | 33.90 | 34.60 | 32.80 | 33.41 | 130,627 | -0.30(-0.90%) |
May 12, 2021 | 35.62 | 35.80 | 33.53 | 33.72 | 131,431 | -2.24(-6.23%) |
May 11, 2021 | 35.73 | 36.50 | 35.44 | 35.96 | 94,353 | -0.37(-1.03%) |
May 10, 2021 | 38.19 | 38.35 | 36.22 | 36.33 | 153,584 | -1.25(-3.32%) |
May 07, 2021 | 36.66 | 38.78 | 36.55 | 37.58 | 195,794 | +2.44(+6.94%) |
May 06, 2021 | 34.34 | 35.20 | 34.16 | 35.14 | 267,960 | +0.74(+2.14%) |
May 05, 2021 | 34.60 | 34.89 | 33.93 | 34.41 | 87,585 | +0.02(+0.06%) |
May 04, 2021 | 33.13 | 34.68 | 33.13 | 34.39 | 79,080 | +0.81(+2.40%) |
May 03, 2021 | 33.03 | 34.33 | 33.03 | 33.58 | 191,226 | +0.89(+2.74%) |
Apr 30, 2021 | 32.80 | 33.19 | 32.55 | 32.69 | 173,696 | -0.55(-1.66%) |
Apr 29, 2021 | 33.84 | 34.17 | 33.19 | 33.24 | 67,736 | -0.28(-0.82%) |
Apr 28, 2021 | 33.36 | 33.84 | 33.21 | 33.51 | 61,007 | -0.06(-0.18%) |
Apr 27, 2021 | 33.85 | 33.85 | 33.25 | 33.57 | 67,234 | -0.30(-0.87%) |
Apr 26, 2021 | 33.84 | 34.42 | 33.64 | 33.87 | 91,086 | +0.23(+0.67%) |
Apr 23, 2021 | 32.65 | 33.99 | 32.65 | 33.64 | 80,238 | +1.20(+3.70%) |
Apr 22, 2021 | 33.11 | 33.14 | 32.37 | 32.44 | 97,985 | -0.69(-2.08%) |
Apr 21, 2021 | 31.91 | 33.22 | 31.76 | 33.13 | 83,186 | +1.13(+3.53%) |
Apr 20, 2021 | 33.30 | 33.64 | 31.74 | 32.00 | 230,123 | -1.45(-4.32%) |
Apr 19, 2021 | 33.95 | 34.26 | 33.03 | 33.44 | 115,977 | -0.53(-1.56%) |
Apr 16, 2021 | 34.31 | 34.53 | 33.64 | 33.97 | 79,424 | +0.24(+0.70%) |
Apr 15, 2021 | 33.47 | 33.84 | 32.76 | 33.74 | 80,743 | +0.44(+1.33%) |
Apr 14, 2021 | 32.87 | 34.13 | 32.87 | 33.30 | 80,411 | +0.49(+1.50%) |
Apr 13, 2021 | 33.76 | 33.76 | 32.28 | 32.80 | 372,491 | -1.05(-3.11%) |
Apr 12, 2021 | 33.79 | 34.08 | 33.43 | 33.86 | 66,566 | +0.23(+0.67%) |
Apr 09, 2021 | 32.97 | 33.86 | 32.95 | 33.63 | 86,848 | +0.71(+2.15%) |
Apr 08, 2021 | 33.31 | 33.31 | 32.38 | 32.92 | 102,855 | -0.32(-0.98%) |
Apr 07, 2021 | 33.90 | 33.90 | 33.24 | 33.25 | 97,565 | -0.58(-1.72%) |
Apr 06, 2021 | 34.31 | 34.81 | 33.68 | 33.83 | 87,734 | -0.53(-1.55%) |
Apr 05, 2021 | 34.51 | 34.87 | 34.14 | 34.36 | 130,272 | +0.30(+0.90%) |
Apr 01, 2021 | 34.31 | 34.62 | 33.53 | 34.05 | 122,848 | -0.13(-0.37%) |
Mar 31, 2021 | 34.75 | 35.16 | 33.71 | 34.18 | 182,254 | -0.48(-1.39%) |
Mar 30, 2021 | 33.33 | 34.84 | 33.05 | 34.66 | 123,666 | +1.36(+4.07%) |
Mar 29, 2021 | 34.53 | 35.11 | 33.29 | 33.31 | 111,999 | -1.46(-4.19%) |
Mar 26, 2021 | 34.20 | 35.06 | 33.84 | 34.76 | 140,340 | +1.15(+3.42%) |
Mar 25, 2021 | 31.90 | 33.86 | 31.35 | 33.61 | 211,079 | +1.40(+4.33%) |
Mar 24, 2021 | 33.64 | 34.53 | 32.21 | 32.21 | 161,012 | -0.92(-2.79%) |
Mar 23, 2021 | 34.82 | 35.03 | 32.45 | 33.14 | 248,013 | -2.36(-6.65%) |
Mar 22, 2021 | 36.40 | 36.98 | 35.32 | 35.50 | 139,330 | -1.14(-3.11%) |
Mar 19, 2021 | 36.50 | 37.10 | 35.66 | 36.64 | 386,648 | +0.33(+0.92%) |
Mar 18, 2021 | 36.16 | 38.50 | 35.93 | 36.30 | 273,355 | +0.10(+0.27%) |
Mar 17, 2021 | 35.62 | 36.30 | 35.14 | 36.21 | 85,537 | +0.59(+1.66%) |
Mar 16, 2021 | 35.99 | 36.48 | 34.76 | 35.62 | 135,075 | -0.53(-1.47%) |
Mar 15, 2021 | 36.52 | 36.75 | 35.58 | 36.15 | 78,834 | -0.50(-1.37%) |
Mar 12, 2021 | 35.90 | 36.85 | 35.68 | 36.65 | 104,238 | +0.68(+1.89%) |
Mar 11, 2021 | 35.37 | 36.56 | 35.31 | 35.97 | 140,760 | +0.86(+2.44%) |
Mar 10, 2021 | 34.70 | 35.22 | 34.32 | 35.11 | 153,816 | +0.89(+2.61%) |
Mar 09, 2021 | 35.60 | 35.60 | 34.19 | 34.22 | 105,147 | -0.88(-2.49%) |
Mar 08, 2021 | 34.90 | 35.74 | 34.85 | 35.09 | 165,435 | +0.24(+0.68%) |
Mar 05, 2021 | 34.40 | 34.91 | 33.41 | 34.86 | 164,035 | +1.16(+3.44%) |
Mar 04, 2021 | 34.92 | 35.26 | 33.44 | 33.70 | 157,282 | -1.43(-4.06%) |
Mar 03, 2021 | 34.69 | 35.97 | 34.69 | 35.12 | 159,439 | +0.84(+2.44%) |
Mar 02, 2021 | 34.30 | 35.02 | 33.27 | 34.29 | 130,410 | -0.09(-0.26%) |