Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 33.48 | 34.03 | 32.85 | 33.85 | 1,065,748 | +0.13(+0.40%) |
May 27, 2021 | 33.45 | 33.91 | 33.15 | 33.71 | 1,300,148 | +0.60(+1.81%) |
May 26, 2021 | 33.21 | 33.27 | 32.92 | 33.11 | 1,108,606 | -0.02(-0.06%) |
May 25, 2021 | 32.74 | 33.17 | 32.74 | 33.13 | 1,401,536 | +0.34(+1.05%) |
May 24, 2021 | 33.41 | 33.41 | 32.77 | 32.79 | 884,625 | -0.31(-0.92%) |
May 21, 2021 | 33.07 | 33.32 | 32.89 | 33.09 | 1,230,386 | +0.32(+0.99%) |
May 20, 2021 | 32.78 | 32.87 | 32.54 | 32.77 | 719,553 | +0.09(+0.26%) |
May 19, 2021 | 32.36 | 32.87 | 32.16 | 32.68 | 1,334,081 | +0.01(+0.03%) |
May 18, 2021 | 33.07 | 33.19 | 32.66 | 32.67 | 1,154,679 | -0.43(-1.30%) |
May 17, 2021 | 33.22 | 33.58 | 32.82 | 33.10 | 905,969 | -0.12(-0.37%) |
May 14, 2021 | 33.04 | 33.43 | 32.93 | 33.23 | 810,093 | +0.38(+1.16%) |
May 13, 2021 | 32.39 | 33.15 | 32.35 | 32.85 | 2,006,014 | +0.51(+1.59%) |
May 12, 2021 | 32.90 | 33.10 | 32.26 | 32.33 | 1,982,001 | -0.84(-2.53%) |
May 11, 2021 | 33.04 | 33.26 | 32.66 | 33.17 | 1,598,159 | -0.31(-0.94%) |
May 10, 2021 | 34.61 | 34.82 | 33.42 | 33.48 | 1,709,846 | -1.13(-3.28%) |
May 07, 2021 | 33.85 | 34.67 | 33.67 | 34.62 | 916,098 | +0.65(+1.91%) |
May 06, 2021 | 33.71 | 34.04 | 33.42 | 33.97 | 1,119,179 | +0.32(+0.96%) |
May 05, 2021 | 33.60 | 33.80 | 33.38 | 33.65 | 978,959 | +0.19(+0.57%) |
May 04, 2021 | 33.74 | 33.74 | 33.25 | 33.46 | 1,235,849 | -0.41(-1.21%) |
May 03, 2021 | 33.76 | 34.10 | 33.55 | 33.87 | 1,434,233 | +0.32(+0.97%) |
Apr 30, 2021 | 33.99 | 33.99 | 33.48 | 33.54 | 1,123,531 | -0.54(-1.59%) |
Apr 29, 2021 | 34.10 | 34.29 | 33.86 | 34.08 | 1,264,788 | -0.01(-0.03%) |
Apr 28, 2021 | 34.08 | 34.22 | 33.98 | 34.09 | 1,076,953 | +0.02(+0.06%) |
Apr 27, 2021 | 34.14 | 34.28 | 33.95 | 34.08 | 933,784 | +0.25(+0.73%) |
Apr 26, 2021 | 33.47 | 34.11 | 33.47 | 33.83 | 1,157,606 | +0.12(+0.37%) |
Apr 23, 2021 | 33.51 | 34.01 | 33.13 | 33.70 | 1,553,037 | -0.25(-0.73%) |
Apr 22, 2021 | 34.54 | 34.57 | 33.93 | 33.95 | 1,124,834 | -0.50(-1.44%) |
Apr 21, 2021 | 33.80 | 34.53 | 33.67 | 34.45 | 1,245,664 | +0.75(+2.24%) |
Apr 20, 2021 | 34.16 | 34.24 | 33.42 | 33.69 | 1,051,575 | -0.49(-1.42%) |
Apr 19, 2021 | 34.41 | 34.43 | 33.98 | 34.18 | 1,049,127 | -0.17(-0.50%) |
Apr 16, 2021 | 34.37 | 34.70 | 34.23 | 34.35 | 1,535,101 | +0.17(+0.50%) |
Apr 15, 2021 | 34.08 | 34.22 | 33.73 | 34.18 | 943,221 | +0.27(+0.79%) |
Apr 14, 2021 | 33.86 | 34.27 | 33.83 | 33.91 | 836,271 | +0.06(+0.17%) |
Apr 13, 2021 | 34.47 | 34.47 | 33.65 | 33.86 | 1,034,085 | -0.37(-1.09%) |
Apr 12, 2021 | 33.93 | 34.28 | 33.74 | 34.23 | 1,980,525 | +0.48(+1.41%) |
Apr 09, 2021 | 33.67 | 33.79 | 33.48 | 33.75 | 1,631,281 | -0.04(-0.11%) |
Apr 08, 2021 | 33.73 | 33.96 | 33.47 | 33.79 | 1,132,392 | -0.16(-0.48%) |
Apr 07, 2021 | 34.47 | 34.67 | 33.91 | 33.95 | 935,413 | -0.60(-1.73%) |
Apr 06, 2021 | 34.57 | 34.79 | 34.30 | 34.55 | 1,348,524 | -0.16(-0.47%) |
Apr 05, 2021 | 34.54 | 34.83 | 34.36 | 34.71 | 957,985 | +0.49(+1.44%) |
Apr 01, 2021 | 34.10 | 34.30 | 33.69 | 34.22 | 973,353 | +0.32(+0.95%) |
Mar 31, 2021 | 34.02 | 34.15 | 33.55 | 33.89 | 1,616,834 | -0.21(-0.61%) |
Mar 30, 2021 | 33.61 | 34.26 | 33.53 | 34.10 | 1,368,520 | +0.49(+1.47%) |
Mar 29, 2021 | 33.76 | 34.12 | 33.44 | 33.61 | 2,774,233 | -0.31(-0.92%) |
Mar 26, 2021 | 32.87 | 33.95 | 32.87 | 33.92 | 2,363,347 | +1.05(+3.19%) |
Mar 25, 2021 | 32.77 | 33.23 | 32.02 | 32.87 | 1,625,777 | +0.34(+1.04%) |
Mar 24, 2021 | 32.97 | 33.40 | 32.54 | 32.54 | 2,146,294 | -0.27(-0.81%) |
Mar 23, 2021 | 32.88 | 33.06 | 32.64 | 32.80 | 1,791,084 | -0.34(-1.03%) |
Mar 22, 2021 | 33.51 | 33.78 | 32.80 | 33.14 | 1,945,246 | -0.64(-1.88%) |
Mar 19, 2021 | 34.71 | 34.71 | 33.72 | 33.78 | 5,132,600 | -0.54(-1.58%) |
Mar 18, 2021 | 34.73 | 35.18 | 34.19 | 34.32 | 1,604,045 | -0.54(-1.55%) |
Mar 17, 2021 | 34.93 | 35.14 | 34.59 | 34.86 | 1,645,381 | -0.13(-0.38%) |
Mar 16, 2021 | 35.53 | 35.53 | 34.85 | 35.00 | 971,385 | -0.41(-1.15%) |
Mar 15, 2021 | 35.03 | 35.42 | 34.60 | 35.41 | 869,230 | +0.23(+0.65%) |
Mar 12, 2021 | 34.86 | 35.19 | 34.74 | 35.18 | 723,516 | +0.19(+0.54%) |
Mar 11, 2021 | 34.96 | 35.28 | 34.84 | 34.99 | 1,010,910 | +0.30(+0.88%) |
Mar 10, 2021 | 34.11 | 34.94 | 34.00 | 34.68 | 1,134,699 | +0.81(+2.38%) |
Mar 09, 2021 | 34.08 | 34.08 | 33.77 | 33.88 | 1,677,853 | +0.03(+0.08%) |
Mar 08, 2021 | 33.69 | 34.22 | 33.50 | 33.85 | 1,260,173 | +0.30(+0.91%) |
Mar 05, 2021 | 32.79 | 33.65 | 32.57 | 33.54 | 1,518,279 | +0.65(+1.96%) |
Mar 04, 2021 | 34.15 | 34.24 | 32.70 | 32.90 | 1,424,403 | -1.24(-3.62%) |
Mar 03, 2021 | 34.24 | 34.72 | 34.04 | 34.13 | 1,247,544 | +0.13(+0.39%) |
Mar 02, 2021 | 34.35 | 34.35 | 33.78 | 34.00 | 924,540 | -0.30(-0.89%) |