Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 33.86 | 33.86 | 33.09 | 33.53 | 66,380 | -0.02(-0.06%) |
May 27, 2021 | 33.36 | 34.22 | 33.36 | 33.55 | 196,536 | +0.47(+1.42%) |
May 26, 2021 | 31.73 | 33.14 | 31.73 | 33.08 | 168,234 | +1.08(+3.37%) |
May 25, 2021 | 32.21 | 32.45 | 31.81 | 32.00 | 133,602 | -0.30(-0.93%) |
May 24, 2021 | 32.61 | 32.64 | 31.72 | 32.30 | 107,956 | +0.07(+0.22%) |
May 21, 2021 | 32.53 | 32.76 | 32.17 | 32.23 | 110,264 | +0.21(+0.66%) |
May 20, 2021 | 32.00 | 32.20 | 31.17 | 32.02 | 113,626 | -0.15(-0.47%) |
May 19, 2021 | 32.38 | 32.61 | 32.02 | 32.17 | 97,227 | -1.17(-3.51%) |
May 18, 2021 | 34.37 | 34.75 | 33.32 | 33.34 | 100,893 | -1.32(-3.81%) |
May 17, 2021 | 33.90 | 34.85 | 33.50 | 34.66 | 132,639 | +0.34(+0.99%) |
May 14, 2021 | 33.58 | 34.52 | 33.58 | 34.32 | 100,910 | +1.02(+3.06%) |
May 13, 2021 | 33.25 | 34.14 | 32.28 | 33.30 | 161,209 | -0.50(-1.48%) |
May 12, 2021 | 34.04 | 35.70 | 33.50 | 33.80 | 154,077 | -0.01(-0.03%) |
May 11, 2021 | 33.06 | 34.25 | 32.94 | 33.81 | 134,794 | -0.39(-1.14%) |
May 10, 2021 | 37.00 | 37.44 | 34.20 | 34.20 | 228,461 | -2.17(-5.97%) |
May 07, 2021 | 34.39 | 36.76 | 34.12 | 36.37 | 357,177 | +1.10(+3.12%) |
May 06, 2021 | 34.50 | 35.47 | 33.82 | 35.27 | 256,261 | +0.93(+2.71%) |
May 05, 2021 | 33.97 | 34.71 | 32.28 | 34.34 | 293,229 | +2.16(+6.71%) |
May 04, 2021 | 32.12 | 32.96 | 32.01 | 32.18 | 223,021 | +0.16(+0.50%) |
May 03, 2021 | 31.00 | 32.42 | 30.99 | 32.02 | 354,510 | +1.37(+4.47%) |
Apr 30, 2021 | 30.11 | 31.00 | 30.06 | 30.65 | 493,800 | -0.19(-0.62%) |
Apr 29, 2021 | 30.15 | 31.21 | 29.99 | 30.84 | 318,720 | +0.79(+2.63%) |
Apr 28, 2021 | 29.10 | 30.23 | 29.10 | 30.05 | 182,803 | +1.20(+4.16%) |
Apr 27, 2021 | 29.05 | 29.05 | 27.62 | 28.85 | 320,252 | +0.06(+0.21%) |
Apr 26, 2021 | 28.23 | 29.64 | 28.23 | 28.79 | 266,930 | +0.51(+1.80%) |
Apr 23, 2021 | 28.33 | 29.20 | 28.01 | 28.28 | 235,600 | +0.22(+0.78%) |
Apr 22, 2021 | 29.21 | 29.64 | 28.06 | 28.06 | 303,200 | -0.97(-3.34%) |
Apr 21, 2021 | 28.12 | 29.17 | 28.03 | 29.03 | 113,773 | +0.32(+1.11%) |
Apr 20, 2021 | 29.55 | 29.75 | 28.48 | 28.71 | 182,408 | -1.01(-3.40%) |
Apr 19, 2021 | 29.65 | 29.96 | 28.93 | 29.72 | 180,457 | +0.03(+0.10%) |
Apr 16, 2021 | 30.70 | 30.70 | 29.55 | 29.69 | 113,200 | -0.66(-2.17%) |
Apr 15, 2021 | 31.09 | 31.09 | 30.17 | 30.35 | 132,881 | -0.60(-1.94%) |
Apr 14, 2021 | 29.99 | 31.75 | 29.99 | 30.95 | 191,394 | +1.38(+4.67%) |
Apr 13, 2021 | 30.29 | 30.29 | 29.14 | 29.57 | 169,261 | -0.91(-2.99%) |
Apr 12, 2021 | 30.76 | 31.17 | 30.00 | 30.48 | 149,968 | +0.08(+0.26%) |
Apr 09, 2021 | 31.27 | 31.27 | 30.16 | 30.40 | 209,900 | -1.01(-3.22%) |
Apr 08, 2021 | 31.67 | 31.91 | 30.88 | 31.41 | 211,370 | -0.49(-1.54%) |
Apr 07, 2021 | 32.14 | 32.60 | 31.75 | 31.90 | 135,924 | -0.28(-0.87%) |
Apr 06, 2021 | 32.76 | 33.29 | 32.05 | 32.18 | 192,122 | -0.43(-1.32%) |
Apr 05, 2021 | 33.67 | 33.67 | 32.08 | 32.61 | 223,952 | -1.16(-3.44%) |
Apr 01, 2021 | 33.41 | 33.90 | 32.39 | 33.77 | 177,800 | +0.54(+1.63%) |
Mar 31, 2021 | 32.91 | 33.60 | 31.87 | 33.23 | 275,109 | +0.31(+0.94%) |
Mar 30, 2021 | 32.45 | 33.48 | 32.19 | 32.92 | 188,567 | +0.06(+0.18%) |
Mar 29, 2021 | 33.77 | 34.51 | 32.72 | 32.86 | 242,635 | -1.25(-3.66%) |
Mar 26, 2021 | 33.86 | 34.43 | 33.30 | 34.11 | 242,500 | +1.19(+3.61%) |
Mar 25, 2021 | 32.56 | 33.39 | 31.58 | 32.92 | 332,743 | -0.25(-0.75%) |
Mar 24, 2021 | 33.46 | 34.80 | 33.07 | 33.17 | 212,690 | +0.48(+1.47%) |
Mar 23, 2021 | 34.15 | 34.26 | 32.56 | 32.69 | 260,790 | -2.36(-6.73%) |
Mar 22, 2021 | 35.29 | 35.35 | 34.60 | 35.05 | 128,050 | -0.27(-0.76%) |
Mar 19, 2021 | 35.66 | 36.27 | 33.66 | 35.32 | 976,400 | -0.27(-0.76%) |
Mar 18, 2021 | 37.69 | 38.13 | 35.20 | 35.59 | 233,868 | -2.22(-5.87%) |
Mar 17, 2021 | 37.76 | 38.22 | 36.97 | 37.81 | 175,022 | +0.23(+0.61%) |
Mar 16, 2021 | 37.74 | 38.05 | 36.83 | 37.58 | 283,667 | -0.87(-2.26%) |
Mar 15, 2021 | 39.28 | 39.81 | 37.72 | 38.45 | 255,917 | -1.33(-3.34%) |
Mar 12, 2021 | 39.04 | 39.86 | 38.91 | 39.78 | 211,300 | +1.15(+2.98%) |
Mar 11, 2021 | 39.70 | 39.76 | 38.18 | 38.63 | 193,949 | -0.80(-2.03%) |
Mar 10, 2021 | 38.96 | 39.67 | 38.57 | 39.43 | 200,799 | +0.85(+2.20%) |
Mar 09, 2021 | 40.30 | 40.62 | 38.54 | 38.58 | 263,511 | -1.90(-4.69%) |
Mar 08, 2021 | 39.06 | 40.61 | 37.51 | 40.48 | 321,523 | +1.57(+4.03%) |
Mar 05, 2021 | 36.84 | 38.91 | 36.21 | 38.91 | 408,600 | +1.86(+5.02%) |
Mar 04, 2021 | 35.30 | 37.13 | 34.99 | 37.05 | 315,403 | +2.16(+6.19%) |
Mar 03, 2021 | 33.90 | 35.57 | 33.85 | 34.89 | 185,258 | +1.34(+3.99%) |
Mar 02, 2021 | 36.18 | 36.51 | 33.45 | 33.55 | 239,432 | -2.65(-7.32%) |