Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 34.16 | 34.57 | 34.16 | 34.54 | 7,014 | +0.10(+0.28%) |
May 27, 2021 | 34.32 | 34.44 | 34.25 | 34.44 | 1,448 | +0.03(+0.09%) |
May 26, 2021 | 34.52 | 34.79 | 34.37 | 34.41 | 8,944 | +0.02(+0.06%) |
May 25, 2021 | 34.31 | 34.55 | 34.01 | 34.40 | 16,536 | -0.06(-0.17%) |
May 24, 2021 | 34.12 | 34.52 | 34.12 | 34.45 | 9,753 | +0.37(+1.08%) |
May 21, 2021 | 34.30 | 34.30 | 33.79 | 34.09 | 17,072 | -0.09(-0.27%) |
May 20, 2021 | 33.92 | 34.25 | 33.77 | 34.18 | 6,728 | +0.51(+1.51%) |
May 19, 2021 | 34.13 | 34.25 | 33.48 | 33.67 | 20,101 | -0.43(-1.26%) |
May 18, 2021 | 34.20 | 34.20 | 33.63 | 34.10 | 4,739 | -0.01(-0.02%) |
May 17, 2021 | 32.71 | 34.30 | 32.71 | 34.11 | 12,194 | +1.67(+5.15%) |
May 14, 2021 | 32.00 | 32.46 | 31.97 | 32.43 | 4,649 | +0.79(+2.49%) |
May 13, 2021 | 31.69 | 31.84 | 31.52 | 31.65 | 6,597 | -0.15(-0.47%) |
May 12, 2021 | 32.39 | 32.57 | 31.73 | 31.80 | 8,987 | -0.79(-2.43%) |
May 11, 2021 | 31.90 | 32.59 | 31.55 | 32.59 | 12,827 | +0.06(+0.18%) |
May 10, 2021 | 33.53 | 33.53 | 32.52 | 32.53 | 14,795 | -0.32(-0.97%) |
May 07, 2021 | 32.54 | 32.87 | 32.28 | 32.85 | 6,101 | +0.89(+2.78%) |
May 06, 2021 | 31.02 | 32.23 | 31.02 | 31.96 | 6,125 | +1.14(+3.68%) |
May 05, 2021 | 30.82 | 30.85 | 30.47 | 30.83 | 5,552 | +0.05(+0.18%) |
May 04, 2021 | 31.19 | 31.55 | 30.64 | 30.77 | 8,181 | -0.39(-1.27%) |
May 03, 2021 | 30.66 | 31.25 | 30.66 | 31.16 | 8,880 | +1.11(+3.70%) |
Apr 30, 2021 | 30.52 | 30.52 | 30.05 | 30.05 | 1,863 | -0.50(-1.63%) |
Apr 29, 2021 | 30.95 | 30.95 | 30.26 | 30.55 | 4,003 | -0.55(-1.77%) |
Apr 28, 2021 | 30.52 | 31.10 | 30.33 | 31.10 | 3,154 | +0.10(+0.31%) |
Apr 27, 2021 | 31.60 | 31.72 | 31.00 | 31.00 | 2,963 | -0.52(-1.66%) |
Apr 26, 2021 | 31.65 | 31.65 | 31.36 | 31.53 | 4,515 | -0.12(-0.37%) |
Apr 23, 2021 | 31.92 | 32.15 | 31.64 | 31.64 | 5,485 | -0.07(-0.21%) |
Apr 22, 2021 | 32.07 | 32.11 | 31.30 | 31.71 | 11,116 | -0.52(-1.62%) |
Apr 21, 2021 | 31.62 | 32.25 | 31.62 | 32.23 | 14,238 | +0.72(+2.27%) |
Apr 20, 2021 | 31.31 | 31.52 | 31.22 | 31.52 | 8,514 | +0.15(+0.46%) |
Apr 19, 2021 | 31.71 | 31.82 | 31.34 | 31.37 | 5,715 | -0.41(-1.28%) |
Apr 16, 2021 | 31.89 | 31.89 | 31.59 | 31.78 | 6,003 | +0.35(+1.11%) |
Apr 15, 2021 | 30.71 | 31.64 | 30.71 | 31.43 | 10,645 | +1.02(+3.35%) |
Apr 14, 2021 | 30.77 | 30.92 | 30.34 | 30.41 | 22,044 | -0.38(-1.23%) |
Apr 13, 2021 | 30.18 | 30.79 | 30.18 | 30.79 | 8,362 | +0.89(+2.98%) |
Apr 12, 2021 | 30.19 | 30.25 | 29.89 | 29.90 | 5,478 | -0.67(-2.20%) |
Apr 09, 2021 | 30.13 | 30.68 | 30.11 | 30.57 | 7,452 | -0.02(-0.08%) |
Apr 08, 2021 | 30.21 | 30.65 | 30.21 | 30.60 | 16,986 | +1.02(+3.46%) |
Apr 07, 2021 | 29.84 | 29.90 | 29.55 | 29.57 | 5,867 | -0.41(-1.37%) |
Apr 06, 2021 | 29.56 | 30.11 | 29.56 | 29.98 | 10,831 | +0.69(+2.36%) |
Apr 05, 2021 | 29.20 | 29.50 | 29.20 | 29.29 | 3,856 | +0.14(+0.47%) |
Apr 01, 2021 | 28.44 | 29.24 | 28.44 | 29.16 | 6,417 | +0.95(+3.38%) |
Mar 31, 2021 | 27.31 | 28.40 | 27.31 | 28.20 | 7,878 | +0.88(+3.23%) |
Mar 30, 2021 | 27.75 | 27.75 | 27.11 | 27.32 | 16,821 | -1.15(-4.04%) |
Mar 29, 2021 | 28.41 | 28.47 | 28.05 | 28.47 | 13,794 | -0.45(-1.57%) |
Mar 26, 2021 | 28.49 | 28.93 | 28.46 | 28.93 | 4,036 | +0.68(+2.39%) |
Mar 25, 2021 | 28.50 | 28.51 | 28.12 | 28.25 | 6,656 | -0.25(-0.88%) |
Mar 24, 2021 | 28.87 | 29.01 | 28.50 | 28.50 | 5,118 | -0.40(-1.37%) |
Mar 23, 2021 | 29.61 | 29.61 | 28.84 | 28.90 | 7,389 | -1.18(-3.92%) |
Mar 22, 2021 | 30.18 | 30.37 | 29.96 | 30.08 | 11,007 | -0.35(-1.14%) |
Mar 19, 2021 | 30.28 | 30.45 | 30.17 | 30.42 | 33,017 | +0.37(+1.24%) |
Mar 18, 2021 | 30.04 | 30.44 | 29.97 | 30.05 | 9,833 | -0.46(-1.50%) |
Mar 17, 2021 | 29.36 | 30.58 | 29.31 | 30.51 | 6,090 | +0.85(+2.86%) |
Mar 16, 2021 | 29.87 | 29.87 | 29.60 | 29.66 | 7,584 | -0.28(-0.94%) |
Mar 15, 2021 | 29.66 | 29.94 | 29.62 | 29.94 | 6,009 | +0.43(+1.44%) |
Mar 12, 2021 | 28.73 | 29.63 | 28.73 | 29.52 | 8,694 | +0.11(+0.36%) |
Mar 11, 2021 | 29.35 | 29.42 | 29.02 | 29.41 | 7,428 | +0.32(+1.10%) |
Mar 10, 2021 | 29.13 | 29.13 | 28.96 | 29.09 | 11,005 | +0.26(+0.89%) |
Mar 09, 2021 | 28.93 | 29.29 | 28.56 | 28.83 | 8,551 | +0.83(+2.97%) |
Mar 08, 2021 | 28.21 | 28.34 | 27.83 | 28.00 | 6,415 | -0.35(-1.25%) |
Mar 05, 2021 | 28.19 | 28.39 | 27.56 | 28.36 | 9,625 | +0.44(+1.59%) |
Mar 04, 2021 | 28.30 | 28.92 | 27.55 | 27.91 | 74,730 | -0.30(-1.06%) |
Mar 03, 2021 | 28.67 | 28.67 | 27.89 | 28.21 | 69,934 | -0.76(-2.63%) |
Mar 02, 2021 | 28.21 | 28.97 | 28.09 | 28.97 | 15,552 | +1.00(+3.56%) |