Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 34.97 | 35.00 | 34.78 | 34.88 | 157,214 | -0.01(-0.03%) |
May 27, 2021 | 34.82 | 34.98 | 34.72 | 34.89 | 162,192 | +0.09(+0.26%) |
May 26, 2021 | 34.75 | 34.98 | 34.67 | 34.80 | 167,467 | -0.03(-0.09%) |
May 25, 2021 | 34.78 | 34.90 | 34.73 | 34.83 | 122,876 | -0.03(-0.09%) |
May 24, 2021 | 34.80 | 34.97 | 34.75 | 34.86 | 169,365 | +0.12(+0.35%) |
May 21, 2021 | 34.80 | 35.03 | 34.70 | 34.74 | 179,864 | -0.09(-0.26%) |
May 20, 2021 | 34.63 | 34.98 | 34.41 | 34.83 | 169,723 | +0.26(+0.75%) |
May 19, 2021 | 34.52 | 34.75 | 34.33 | 34.57 | 191,380 | -0.38(-1.09%) |
May 18, 2021 | 34.83 | 35.01 | 34.58 | 34.95 | 258,132 | -0.09(-0.26%) |
May 17, 2021 | 34.96 | 35.12 | 34.77 | 35.04 | 203,399 | +0.16(+0.46%) |
May 14, 2021 | 34.70 | 35.00 | 34.67 | 34.88 | 205,192 | +0.18(+0.52%) |
May 13, 2021 | 34.20 | 34.78 | 34.09 | 34.70 | 199,224 | +0.47(+1.37%) |
May 12, 2021 | 34.90 | 35.10 | 34.18 | 34.23 | 240,559 | -0.86(-2.45%) |
May 11, 2021 | 34.85 | 35.13 | 34.50 | 35.09 | 235,565 | +0.04(+0.11%) |
May 10, 2021 | 34.98 | 35.28 | 34.91 | 35.05 | 170,688 | +0.23(+0.66%) |
May 07, 2021 | 34.70 | 35.11 | 34.70 | 34.82 | 142,800 | +0.04(+0.12%) |
May 06, 2021 | 34.54 | 34.91 | 34.50 | 34.78 | 143,424 | +0.11(+0.32%) |
May 05, 2021 | 34.79 | 34.96 | 34.62 | 34.67 | 147,693 | -0.22(-0.63%) |
May 04, 2021 | 34.95 | 34.96 | 34.63 | 34.89 | 154,541 | +0.04(+0.11%) |
May 03, 2021 | 34.91 | 35.07 | 34.77 | 34.85 | 184,250 | +0.17(+0.49%) |
Apr 30, 2021 | 34.50 | 34.70 | 34.45 | 34.68 | 166,900 | +0.23(+0.67%) |
Apr 29, 2021 | 34.32 | 34.45 | 34.21 | 34.45 | 149,704 | +0.13(+0.38%) |
Apr 28, 2021 | 34.37 | 34.38 | 34.21 | 34.32 | 122,569 | -0.10(-0.29%) |
Apr 27, 2021 | 34.69 | 34.69 | 34.32 | 34.42 | 136,035 | -0.11(-0.32%) |
Apr 26, 2021 | 34.78 | 34.80 | 34.46 | 34.53 | 127,985 | -0.25(-0.72%) |
Apr 23, 2021 | 34.91 | 34.93 | 34.65 | 34.78 | 120,100 | -0.15(-0.43%) |
Apr 22, 2021 | 34.90 | 34.98 | 34.63 | 34.93 | 123,015 | -0.16(-0.46%) |
Apr 21, 2021 | 34.85 | 35.10 | 34.85 | 35.09 | 166,454 | +0.25(+0.72%) |
Apr 20, 2021 | 34.79 | 34.90 | 34.72 | 34.84 | 183,581 | +0.00(+0.00%) |
Apr 19, 2021 | 34.79 | 34.85 | 34.67 | 34.84 | 182,389 | +0.17(+0.49%) |
Apr 16, 2021 | 34.58 | 34.84 | 34.51 | 34.67 | 236,400 | -0.29(-0.83%) |
Apr 15, 2021 | 34.35 | 35.00 | 34.35 | 34.96 | 170,007 | +0.66(+1.92%) |
Apr 14, 2021 | 34.57 | 34.57 | 34.30 | 34.30 | 201,111 | -0.27(-0.78%) |
Apr 13, 2021 | 34.11 | 34.62 | 34.00 | 34.57 | 250,047 | +0.46(+1.35%) |
Apr 12, 2021 | 33.95 | 34.22 | 33.78 | 34.11 | 268,370 | +0.30(+0.89%) |
Apr 09, 2021 | 33.86 | 33.98 | 33.71 | 33.81 | 130,000 | +0.03(+0.09%) |
Apr 08, 2021 | 33.90 | 33.95 | 33.70 | 33.78 | 138,616 | -0.06(-0.18%) |
Apr 07, 2021 | 33.75 | 33.95 | 33.69 | 33.84 | 146,392 | +0.12(+0.35%) |
Apr 06, 2021 | 33.55 | 33.76 | 33.40 | 33.72 | 158,020 | +0.19(+0.58%) |
Apr 05, 2021 | 33.58 | 33.72 | 33.40 | 33.53 | 333,488 | +0.19(+0.57%) |
Apr 01, 2021 | 33.41 | 33.54 | 33.20 | 33.34 | 214,300 | -0.16(-0.48%) |
Mar 31, 2021 | 33.40 | 33.53 | 33.24 | 33.50 | 212,091 | +0.14(+0.42%) |
Mar 30, 2021 | 33.14 | 33.40 | 33.00 | 33.36 | 188,718 | +0.06(+0.18%) |
Mar 29, 2021 | 33.04 | 33.40 | 32.98 | 33.30 | 287,968 | +0.30(+0.91%) |
Mar 26, 2021 | 32.94 | 33.00 | 32.75 | 33.00 | 222,800 | +0.16(+0.49%) |
Mar 25, 2021 | 32.76 | 32.90 | 32.70 | 32.84 | 138,082 | +0.12(+0.37%) |
Mar 24, 2021 | 32.50 | 32.85 | 32.50 | 32.72 | 153,092 | +0.22(+0.68%) |
Mar 23, 2021 | 32.26 | 32.60 | 32.23 | 32.50 | 191,947 | +0.30(+0.93%) |
Mar 22, 2021 | 32.25 | 32.40 | 32.13 | 32.20 | 157,861 | -0.04(-0.12%) |
Mar 19, 2021 | 32.32 | 32.38 | 32.13 | 32.24 | 146,600 | -0.15(-0.46%) |
Mar 18, 2021 | 32.55 | 32.62 | 32.21 | 32.39 | 158,332 | -0.22(-0.67%) |
Mar 17, 2021 | 32.71 | 32.72 | 32.39 | 32.61 | 161,509 | -0.10(-0.31%) |
Mar 16, 2021 | 32.63 | 32.72 | 32.47 | 32.71 | 226,764 | +0.21(+0.65%) |
Mar 15, 2021 | 32.25 | 32.55 | 32.16 | 32.50 | 183,681 | +0.42(+1.31%) |
Mar 12, 2021 | 31.98 | 32.12 | 31.90 | 32.08 | 199,500 | +0.10(+0.31%) |
Mar 11, 2021 | 32.01 | 32.12 | 31.88 | 31.98 | 176,065 | +0.14(+0.44%) |
Mar 10, 2021 | 31.58 | 31.85 | 31.58 | 31.84 | 207,858 | +0.33(+1.05%) |
Mar 09, 2021 | 31.40 | 31.72 | 31.25 | 31.51 | 193,031 | +0.40(+1.29%) |
Mar 08, 2021 | 31.05 | 31.38 | 30.96 | 31.11 | 300,952 | +0.13(+0.42%) |
Mar 05, 2021 | 30.93 | 31.04 | 30.50 | 30.98 | 380,000 | +0.00(+0.00%) |
Mar 04, 2021 | 31.16 | 31.20 | 30.76 | 30.98 | 386,687 | -0.32(-1.02%) |
Mar 03, 2021 | 31.96 | 31.96 | 31.23 | 31.30 | 392,188 | -0.75(-2.34%) |
Mar 02, 2021 | 32.24 | 32.24 | 31.73 | 32.05 | 253,169 | -0.03(-0.09%) |