Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 32.56 | 32.64 | 32.35 | 32.42 | 419,731 | +0.02(+0.05%) |
May 27, 2021 | 32.76 | 32.90 | 32.42 | 32.40 | 536,740 | -0.20(-0.61%) |
May 26, 2021 | 32.56 | 32.80 | 32.43 | 32.60 | 334,656 | +0.03(+0.10%) |
May 25, 2021 | 32.61 | 32.94 | 32.47 | 32.56 | 287,666 | -0.07(-0.23%) |
May 24, 2021 | 32.47 | 32.75 | 32.37 | 32.64 | 225,186 | +0.30(+0.92%) |
May 21, 2021 | 32.51 | 32.75 | 32.20 | 32.34 | 590,522 | -0.07(-0.20%) |
May 20, 2021 | 32.27 | 32.69 | 32.23 | 32.41 | 343,360 | +0.03(+0.10%) |
May 19, 2021 | 32.27 | 32.47 | 31.85 | 32.37 | 309,557 | -0.18(-0.56%) |
May 18, 2021 | 32.70 | 32.94 | 32.52 | 32.56 | 310,942 | -0.13(-0.40%) |
May 17, 2021 | 32.85 | 33.02 | 32.58 | 32.69 | 300,425 | -0.17(-0.53%) |
May 14, 2021 | 32.85 | 32.98 | 32.69 | 32.86 | 284,784 | +0.17(+0.53%) |
May 13, 2021 | 32.19 | 32.86 | 32.19 | 32.69 | 310,355 | +0.49(+1.53%) |
May 12, 2021 | 33.02 | 33.11 | 32.05 | 32.19 | 443,066 | -0.91(-2.74%) |
May 11, 2021 | 33.36 | 33.51 | 32.88 | 33.10 | 287,158 | -0.55(-1.64%) |
May 10, 2021 | 33.75 | 34.25 | 33.63 | 33.65 | 362,508 | -0.05(-0.15%) |
May 07, 2021 | 33.42 | 33.83 | 33.39 | 33.70 | 263,281 | +0.21(+0.61%) |
May 06, 2021 | 33.23 | 33.49 | 32.82 | 33.49 | 326,006 | +0.43(+1.29%) |
May 05, 2021 | 33.18 | 33.98 | 32.83 | 33.07 | 616,549 | -1.00(-2.95%) |
May 04, 2021 | 34.93 | 35.08 | 33.96 | 34.07 | 432,660 | -0.84(-2.41%) |
May 03, 2021 | 35.19 | 35.36 | 34.87 | 34.91 | 446,929 | -0.11(-0.31%) |
Apr 30, 2021 | 34.58 | 35.19 | 34.13 | 35.02 | 549,449 | +0.23(+0.66%) |
Apr 29, 2021 | 35.18 | 35.52 | 34.71 | 34.79 | 398,406 | -0.23(-0.66%) |
Apr 28, 2021 | 35.15 | 35.37 | 35.00 | 35.02 | 243,114 | -0.13(-0.37%) |
Apr 27, 2021 | 35.72 | 35.72 | 35.00 | 35.15 | 348,231 | -0.54(-1.52%) |
Apr 26, 2021 | 35.53 | 35.95 | 35.52 | 35.69 | 194,674 | +0.34(+0.95%) |
Apr 23, 2021 | 35.57 | 35.65 | 35.36 | 35.36 | 241,325 | -0.08(-0.23%) |
Apr 22, 2021 | 35.92 | 36.13 | 35.33 | 35.44 | 221,092 | -0.49(-1.35%) |
Apr 21, 2021 | 35.39 | 36.03 | 35.28 | 35.92 | 307,695 | +0.53(+1.49%) |
Apr 20, 2021 | 35.39 | 35.61 | 35.04 | 35.40 | 427,065 | -0.22(-0.62%) |
Apr 19, 2021 | 35.62 | 35.72 | 35.21 | 35.62 | 271,648 | +0.03(+0.09%) |
Apr 16, 2021 | 35.86 | 35.95 | 35.50 | 35.59 | 269,595 | -0.10(-0.28%) |
Apr 15, 2021 | 35.54 | 35.69 | 35.27 | 35.68 | 209,319 | +0.30(+0.86%) |
Apr 14, 2021 | 35.59 | 35.86 | 35.32 | 35.38 | 165,662 | -0.28(-0.78%) |
Apr 13, 2021 | 35.54 | 35.78 | 35.42 | 35.66 | 228,887 | +0.16(+0.46%) |
Apr 12, 2021 | 35.74 | 35.91 | 35.21 | 35.49 | 313,242 | -0.01(-0.02%) |
Apr 09, 2021 | 35.74 | 35.86 | 35.32 | 35.50 | 183,471 | -0.26(-0.73%) |
Apr 08, 2021 | 35.71 | 35.98 | 35.55 | 35.77 | 357,410 | +0.07(+0.21%) |
Apr 07, 2021 | 35.64 | 35.87 | 35.55 | 35.69 | 175,710 | +0.02(+0.07%) |
Apr 06, 2021 | 35.65 | 35.95 | 35.41 | 35.67 | 296,378 | +0.20(+0.58%) |
Apr 05, 2021 | 35.66 | 35.76 | 35.13 | 35.46 | 233,990 | +0.10(+0.28%) |
Apr 01, 2021 | 34.49 | 35.39 | 34.27 | 35.36 | 258,616 | +1.16(+3.40%) |
Mar 31, 2021 | 34.68 | 34.90 | 34.20 | 34.20 | 443,420 | -0.55(-1.58%) |
Mar 30, 2021 | 34.77 | 35.08 | 34.61 | 34.75 | 206,107 | -0.16(-0.45%) |
Mar 29, 2021 | 35.21 | 35.39 | 34.75 | 34.90 | 233,473 | -0.21(-0.61%) |
Mar 26, 2021 | 34.81 | 35.17 | 34.66 | 35.12 | 213,968 | +0.53(+1.54%) |
Mar 25, 2021 | 34.61 | 34.92 | 34.03 | 34.59 | 284,667 | +0.02(+0.05%) |
Mar 24, 2021 | 34.60 | 35.40 | 34.55 | 34.57 | 178,994 | -0.01(-0.02%) |
Mar 23, 2021 | 34.60 | 34.95 | 34.36 | 34.58 | 278,890 | -0.20(-0.59%) |
Mar 22, 2021 | 34.84 | 35.11 | 34.36 | 34.78 | 303,702 | -0.15(-0.42%) |
Mar 19, 2021 | 35.40 | 35.63 | 34.86 | 34.93 | 693,045 | -0.43(-1.22%) |
Mar 18, 2021 | 35.89 | 36.01 | 35.24 | 35.36 | 268,012 | -0.53(-1.48%) |
Mar 17, 2021 | 35.61 | 35.93 | 35.30 | 35.89 | 189,527 | +0.17(+0.48%) |
Mar 16, 2021 | 36.09 | 36.23 | 35.26 | 35.72 | 234,166 | -0.27(-0.75%) |
Mar 15, 2021 | 36.21 | 36.50 | 35.67 | 35.99 | 399,693 | +0.29(+0.80%) |
Mar 12, 2021 | 35.02 | 35.73 | 34.85 | 35.70 | 383,160 | +0.86(+2.46%) |
Mar 11, 2021 | 35.39 | 35.56 | 34.71 | 34.85 | 316,681 | -0.55(-1.57%) |
Mar 10, 2021 | 35.27 | 35.62 | 34.89 | 35.40 | 228,328 | +0.33(+0.93%) |
Mar 09, 2021 | 35.49 | 35.75 | 34.96 | 35.08 | 257,131 | -0.30(-0.85%) |
Mar 08, 2021 | 34.64 | 35.64 | 34.41 | 35.38 | 244,041 | +0.97(+2.82%) |
Mar 05, 2021 | 34.11 | 34.44 | 33.68 | 34.41 | 240,776 | +0.63(+1.86%) |
Mar 04, 2021 | 33.95 | 34.50 | 33.40 | 33.78 | 273,864 | -0.19(-0.55%) |
Mar 03, 2021 | 33.66 | 34.35 | 33.50 | 33.97 | 239,812 | +0.42(+1.27%) |
Mar 02, 2021 | 33.66 | 34.02 | 33.40 | 33.54 | 386,571 | -0.17(-0.51%) |