Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 32.39 | 32.46 | 32.17 | 32.24 | 422,015 | +0.02(+0.05%) |
May 27, 2021 | 32.59 | 32.73 | 32.24 | 32.22 | 539,661 | -0.20(-0.61%) |
May 26, 2021 | 32.39 | 32.63 | 32.26 | 32.42 | 336,478 | +0.03(+0.10%) |
May 25, 2021 | 32.44 | 32.77 | 32.30 | 32.39 | 289,232 | -0.07(-0.23%) |
May 24, 2021 | 32.30 | 32.58 | 32.20 | 32.46 | 226,412 | +0.30(+0.92%) |
May 21, 2021 | 32.33 | 32.57 | 32.03 | 32.17 | 593,736 | -0.07(-0.20%) |
May 20, 2021 | 32.09 | 32.51 | 32.06 | 32.23 | 345,229 | +0.03(+0.10%) |
May 19, 2021 | 32.10 | 32.29 | 31.68 | 32.20 | 311,242 | -0.18(-0.56%) |
May 18, 2021 | 32.52 | 32.76 | 32.35 | 32.38 | 312,635 | -0.13(-0.40%) |
May 17, 2021 | 32.67 | 32.84 | 32.40 | 32.51 | 302,060 | -0.17(-0.53%) |
May 14, 2021 | 32.67 | 32.80 | 32.51 | 32.68 | 286,334 | +0.17(+0.53%) |
May 13, 2021 | 32.02 | 32.68 | 32.02 | 32.51 | 312,044 | +0.49(+1.53%) |
May 12, 2021 | 32.84 | 32.93 | 31.88 | 32.02 | 445,478 | -0.90(-2.74%) |
May 11, 2021 | 33.18 | 33.33 | 32.70 | 32.92 | 288,721 | -0.55(-1.64%) |
May 10, 2021 | 33.57 | 34.07 | 33.45 | 33.47 | 364,481 | -0.05(-0.15%) |
May 07, 2021 | 33.24 | 33.65 | 33.21 | 33.52 | 264,714 | +0.20(+0.61%) |
May 06, 2021 | 33.05 | 33.31 | 32.64 | 33.31 | 327,780 | +0.43(+1.30%) |
May 05, 2021 | 33.00 | 33.80 | 32.65 | 32.89 | 619,904 | -1.00(-2.95%) |
May 04, 2021 | 34.74 | 34.89 | 33.77 | 33.89 | 435,015 | -0.84(-2.41%) |
May 03, 2021 | 35.00 | 35.16 | 34.68 | 34.72 | 449,361 | -0.11(-0.31%) |
Apr 30, 2021 | 34.39 | 35.00 | 33.94 | 34.83 | 552,439 | +0.23(+0.66%) |
Apr 29, 2021 | 34.99 | 35.33 | 34.53 | 34.60 | 400,574 | -0.23(-0.66%) |
Apr 28, 2021 | 34.96 | 35.18 | 34.81 | 34.83 | 244,437 | -0.13(-0.37%) |
Apr 27, 2021 | 35.52 | 35.52 | 34.81 | 34.96 | 350,126 | -0.54(-1.52%) |
Apr 26, 2021 | 35.34 | 35.76 | 35.32 | 35.50 | 195,733 | +0.34(+0.95%) |
Apr 23, 2021 | 35.38 | 35.46 | 35.16 | 35.16 | 242,638 | -0.08(-0.23%) |
Apr 22, 2021 | 35.73 | 35.93 | 35.14 | 35.25 | 222,295 | -0.48(-1.35%) |
Apr 21, 2021 | 35.20 | 35.84 | 35.09 | 35.73 | 309,369 | +0.52(+1.49%) |
Apr 20, 2021 | 35.20 | 35.42 | 34.85 | 35.21 | 429,390 | -0.22(-0.62%) |
Apr 19, 2021 | 35.43 | 35.53 | 35.02 | 35.43 | 273,126 | +0.03(+0.09%) |
Apr 16, 2021 | 35.67 | 35.75 | 35.31 | 35.39 | 271,062 | -0.10(-0.28%) |
Apr 15, 2021 | 35.34 | 35.50 | 35.08 | 35.49 | 210,458 | +0.30(+0.86%) |
Apr 14, 2021 | 35.40 | 35.67 | 35.13 | 35.19 | 166,563 | -0.28(-0.78%) |
Apr 13, 2021 | 35.34 | 35.59 | 35.23 | 35.47 | 230,133 | +0.16(+0.46%) |
Apr 12, 2021 | 35.55 | 35.72 | 35.02 | 35.30 | 314,947 | -0.01(-0.02%) |
Apr 09, 2021 | 35.55 | 35.67 | 35.13 | 35.31 | 184,469 | -0.26(-0.73%) |
Apr 08, 2021 | 35.51 | 35.78 | 35.36 | 35.57 | 359,355 | +0.07(+0.21%) |
Apr 07, 2021 | 35.45 | 35.68 | 35.35 | 35.50 | 176,666 | +0.02(+0.07%) |
Apr 06, 2021 | 35.46 | 35.75 | 35.22 | 35.47 | 297,991 | +0.20(+0.58%) |
Apr 05, 2021 | 35.47 | 35.56 | 34.94 | 35.27 | 235,263 | +0.10(+0.28%) |
Apr 01, 2021 | 34.31 | 35.20 | 34.08 | 35.17 | 260,023 | +1.16(+3.40%) |
Mar 31, 2021 | 34.49 | 34.71 | 34.01 | 34.01 | 445,834 | -0.55(-1.58%) |
Mar 30, 2021 | 34.58 | 34.89 | 34.42 | 34.56 | 207,229 | -0.15(-0.45%) |
Mar 29, 2021 | 35.02 | 35.20 | 34.56 | 34.72 | 234,743 | -0.21(-0.61%) |
Mar 26, 2021 | 34.63 | 34.98 | 34.47 | 34.93 | 215,132 | +0.53(+1.54%) |
Mar 25, 2021 | 34.42 | 34.73 | 33.85 | 34.40 | 286,216 | +0.02(+0.05%) |
Mar 24, 2021 | 34.41 | 35.21 | 34.37 | 34.38 | 179,968 | -0.01(-0.02%) |
Mar 23, 2021 | 34.41 | 34.76 | 34.18 | 34.39 | 280,408 | -0.20(-0.59%) |
Mar 22, 2021 | 34.65 | 34.92 | 34.18 | 34.59 | 305,355 | -0.15(-0.42%) |
Mar 19, 2021 | 35.21 | 35.44 | 34.67 | 34.74 | 696,817 | -0.43(-1.22%) |
Mar 18, 2021 | 35.70 | 35.82 | 35.05 | 35.17 | 269,471 | -0.53(-1.48%) |
Mar 17, 2021 | 35.41 | 35.74 | 35.11 | 35.70 | 190,559 | +0.17(+0.48%) |
Mar 16, 2021 | 35.89 | 36.03 | 35.07 | 35.53 | 235,440 | -0.27(-0.75%) |
Mar 15, 2021 | 36.01 | 36.31 | 35.48 | 35.80 | 401,868 | +0.28(+0.80%) |
Mar 12, 2021 | 34.83 | 35.54 | 34.66 | 35.51 | 385,245 | +0.85(+2.46%) |
Mar 11, 2021 | 35.20 | 35.37 | 34.52 | 34.66 | 318,404 | -0.55(-1.57%) |
Mar 10, 2021 | 35.08 | 35.43 | 34.70 | 35.21 | 229,571 | +0.32(+0.93%) |
Mar 09, 2021 | 35.30 | 35.55 | 34.77 | 34.89 | 258,530 | -0.30(-0.85%) |
Mar 08, 2021 | 34.46 | 35.45 | 34.22 | 35.19 | 245,369 | +0.97(+2.82%) |
Mar 05, 2021 | 33.93 | 34.25 | 33.50 | 34.22 | 242,087 | +0.62(+1.86%) |
Mar 04, 2021 | 33.77 | 34.31 | 33.22 | 33.60 | 275,355 | -0.19(-0.55%) |
Mar 03, 2021 | 33.48 | 34.16 | 33.32 | 33.78 | 241,117 | +0.42(+1.27%) |
Mar 02, 2021 | 33.48 | 33.84 | 33.21 | 33.36 | 388,675 | -0.17(-0.51%) |