Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 34.44 | 34.55 | 34.42 | 34.44 | 1,192,769 | +0.09(+0.27%) |
May 27, 2021 | 34.32 | 34.38 | 34.24 | 34.34 | 1,341,419 | +0.09(+0.27%) |
May 26, 2021 | 34.23 | 34.30 | 34.19 | 34.25 | 1,182,179 | +0.00(+0.00%) |
May 25, 2021 | 34.35 | 34.37 | 34.18 | 34.25 | 1,170,611 | +0.02(+0.05%) |
May 24, 2021 | 34.12 | 34.28 | 34.09 | 34.24 | 1,041,005 | +0.21(+0.62%) |
May 21, 2021 | 34.10 | 34.11 | 33.90 | 34.02 | 1,211,872 | +0.01(+0.03%) |
May 20, 2021 | 33.77 | 34.06 | 33.76 | 34.02 | 1,280,054 | +0.46(+1.36%) |
May 19, 2021 | 33.44 | 33.70 | 33.27 | 33.56 | 3,996,096 | -0.31(-0.92%) |
May 18, 2021 | 34.00 | 34.02 | 33.86 | 33.87 | 1,129,949 | +0.15(+0.43%) |
May 17, 2021 | 33.60 | 33.74 | 33.56 | 33.72 | 1,147,039 | -0.08(-0.24%) |
May 14, 2021 | 33.55 | 33.83 | 33.55 | 33.81 | 1,017,314 | +0.58(+1.73%) |
May 13, 2021 | 33.01 | 33.30 | 33.01 | 33.23 | 2,497,815 | +0.21(+0.64%) |
May 12, 2021 | 33.36 | 33.49 | 32.95 | 33.02 | 2,223,547 | -0.63(-1.87%) |
May 11, 2021 | 33.47 | 33.71 | 33.39 | 33.65 | 2,983,752 | -0.41(-1.21%) |
May 10, 2021 | 34.34 | 34.36 | 34.03 | 34.06 | 1,019,462 | -0.18(-0.53%) |
May 07, 2021 | 33.92 | 34.25 | 33.87 | 34.24 | 1,045,457 | +0.40(+1.19%) |
May 06, 2021 | 33.62 | 33.84 | 33.50 | 33.84 | 1,280,932 | +0.26(+0.76%) |
May 05, 2021 | 33.54 | 33.65 | 33.42 | 33.59 | 1,212,872 | +0.40(+1.21%) |
May 04, 2021 | 33.28 | 33.36 | 32.98 | 33.18 | 1,649,349 | -0.44(-1.30%) |
May 03, 2021 | 33.53 | 33.65 | 33.47 | 33.62 | 1,676,104 | +0.34(+1.02%) |
Apr 30, 2021 | 33.51 | 33.56 | 33.18 | 33.29 | 1,114,378 | -0.46(-1.35%) |
Apr 29, 2021 | 33.81 | 33.85 | 33.51 | 33.74 | 1,953,325 | +0.02(+0.05%) |
Apr 28, 2021 | 33.57 | 33.80 | 33.57 | 33.72 | 1,137,310 | +0.09(+0.27%) |
Apr 27, 2021 | 33.60 | 33.65 | 33.54 | 33.63 | 1,032,899 | -0.11(-0.32%) |
Apr 26, 2021 | 33.67 | 33.76 | 33.67 | 33.74 | 1,581,330 | +0.09(+0.27%) |
Apr 23, 2021 | 33.41 | 33.71 | 33.41 | 33.65 | 1,436,573 | +0.35(+1.04%) |
Apr 22, 2021 | 33.47 | 33.50 | 33.23 | 33.30 | 1,714,385 | -0.12(-0.36%) |
Apr 21, 2021 | 33.01 | 33.42 | 32.98 | 33.42 | 1,276,951 | +0.32(+0.97%) |
Apr 20, 2021 | 33.35 | 33.36 | 33.02 | 33.10 | 2,792,344 | -0.58(-1.74%) |
Apr 19, 2021 | 33.81 | 33.81 | 33.59 | 33.69 | 2,126,921 | -0.13(-0.38%) |
Apr 16, 2021 | 33.70 | 33.81 | 33.62 | 33.81 | 994,390 | +0.23(+0.68%) |
Apr 15, 2021 | 33.52 | 33.59 | 33.48 | 33.59 | 1,245,362 | +0.26(+0.79%) |
Apr 14, 2021 | 33.29 | 33.43 | 33.27 | 33.32 | 1,220,898 | +0.04(+0.11%) |
Apr 13, 2021 | 33.16 | 33.29 | 33.11 | 33.29 | 4,960,480 | +0.22(+0.66%) |
Apr 12, 2021 | 33.10 | 33.10 | 32.98 | 33.07 | 1,140,818 | -0.17(-0.52%) |
Apr 09, 2021 | 33.11 | 33.24 | 33.09 | 33.24 | 1,082,630 | +0.08(+0.25%) |
Apr 08, 2021 | 33.08 | 33.17 | 33.03 | 33.16 | 967,344 | +0.19(+0.58%) |
Apr 07, 2021 | 32.94 | 33.01 | 32.88 | 32.97 | 2,274,983 | +0.04(+0.11%) |
Apr 06, 2021 | 32.87 | 32.97 | 32.84 | 32.93 | 1,151,540 | -0.27(-0.83%) |
Apr 05, 2021 | 32.95 | 33.22 | 32.95 | 33.20 | 1,506,672 | +0.44(+1.34%) |
Apr 01, 2021 | 32.53 | 32.79 | 32.49 | 32.76 | 2,406,988 | +0.47(+1.44%) |
Mar 31, 2021 | 32.29 | 32.45 | 32.29 | 32.30 | 1,576,007 | -0.09(-0.28%) |
Mar 30, 2021 | 32.27 | 32.41 | 32.21 | 32.39 | 1,060,388 | -0.03(-0.08%) |
Mar 29, 2021 | 32.37 | 32.46 | 32.25 | 32.42 | 1,022,649 | -0.17(-0.53%) |
Mar 26, 2021 | 32.29 | 32.59 | 32.26 | 32.59 | 1,231,848 | +0.45(+1.39%) |
Mar 25, 2021 | 31.91 | 32.18 | 31.80 | 32.14 | 2,297,188 | +0.21(+0.66%) |
Mar 24, 2021 | 32.03 | 32.17 | 31.91 | 31.93 | 1,973,520 | -0.16(-0.51%) |
Mar 23, 2021 | 32.34 | 32.36 | 32.05 | 32.10 | 1,913,364 | -0.48(-1.49%) |
Mar 22, 2021 | 32.55 | 32.66 | 32.50 | 32.58 | 2,813,531 | +0.01(+0.03%) |
Mar 19, 2021 | 32.48 | 32.62 | 32.29 | 32.57 | 1,319,869 | +0.12(+0.37%) |
Mar 18, 2021 | 32.65 | 32.84 | 32.45 | 32.45 | 1,727,667 | -0.34(-1.03%) |
Mar 17, 2021 | 32.49 | 32.84 | 32.44 | 32.79 | 1,715,305 | +0.19(+0.59%) |
Mar 16, 2021 | 32.65 | 32.67 | 32.55 | 32.60 | 1,063,046 | +0.05(+0.17%) |
Mar 15, 2021 | 32.44 | 32.55 | 32.26 | 32.55 | 1,045,360 | +0.07(+0.23%) |
Mar 12, 2021 | 32.21 | 32.48 | 32.20 | 32.47 | 904,290 | +0.08(+0.25%) |
Mar 11, 2021 | 32.26 | 32.45 | 32.23 | 32.39 | 1,428,745 | +0.26(+0.82%) |
Mar 10, 2021 | 32.11 | 32.17 | 31.97 | 32.13 | 4,261,525 | +0.11(+0.34%) |
Mar 09, 2021 | 31.94 | 32.11 | 31.90 | 32.02 | 1,518,815 | +0.44(+1.39%) |
Mar 08, 2021 | 31.60 | 31.81 | 31.50 | 31.58 | 8,372,923 | -0.17(-0.55%) |
Mar 05, 2021 | 31.74 | 31.79 | 31.23 | 31.75 | 2,476,725 | +0.23(+0.72%) |
Mar 04, 2021 | 31.86 | 32.01 | 31.31 | 31.52 | 3,252,400 | -0.36(-1.12%) |
Mar 03, 2021 | 32.01 | 32.12 | 31.84 | 31.88 | 1,508,015 | -0.18(-0.57%) |
Mar 02, 2021 | 32.08 | 32.17 | 31.96 | 32.06 | 1,361,253 | -0.05(-0.17%) |