Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 34.86 | 34.86 | 34.06 | 34.60 | 94,312 | -0.28(-0.80%) |
May 27, 2021 | 34.77 | 35.04 | 34.54 | 34.88 | 177,733 | +0.58(+1.69%) |
May 26, 2021 | 33.57 | 34.48 | 33.38 | 34.30 | 179,018 | +0.74(+2.20%) |
May 25, 2021 | 35.12 | 35.53 | 33.55 | 33.56 | 329,511 | -1.50(-4.29%) |
May 24, 2021 | 35.75 | 35.91 | 34.99 | 35.06 | 138,669 | -0.49(-1.39%) |
May 21, 2021 | 35.48 | 35.85 | 35.10 | 35.56 | 146,335 | +0.49(+1.41%) |
May 20, 2021 | 34.83 | 35.16 | 34.27 | 35.06 | 172,393 | +0.06(+0.16%) |
May 19, 2021 | 34.27 | 35.21 | 33.66 | 35.01 | 358,046 | +0.36(+1.05%) |
May 18, 2021 | 35.48 | 35.78 | 34.63 | 34.64 | 103,065 | -0.89(-2.50%) |
May 17, 2021 | 35.50 | 35.75 | 35.02 | 35.53 | 125,704 | -0.18(-0.50%) |
May 14, 2021 | 35.46 | 35.85 | 35.03 | 35.71 | 161,029 | +0.65(+1.86%) |
May 13, 2021 | 33.47 | 35.31 | 33.47 | 35.05 | 192,114 | +1.52(+4.54%) |
May 12, 2021 | 34.56 | 34.94 | 33.45 | 33.53 | 198,261 | -0.75(-2.18%) |
May 11, 2021 | 34.33 | 35.02 | 34.07 | 34.28 | 215,412 | -0.83(-2.37%) |
May 10, 2021 | 35.89 | 36.28 | 35.06 | 35.11 | 240,974 | -0.88(-2.44%) |
May 07, 2021 | 35.62 | 36.26 | 35.39 | 35.99 | 158,663 | -0.23(-0.64%) |
May 06, 2021 | 35.85 | 36.22 | 35.44 | 36.22 | 216,251 | +0.54(+1.52%) |
May 05, 2021 | 35.24 | 35.83 | 34.84 | 35.68 | 234,275 | +0.43(+1.22%) |
May 04, 2021 | 34.53 | 35.29 | 34.34 | 35.25 | 224,902 | +0.55(+1.59%) |
May 03, 2021 | 34.29 | 34.91 | 33.92 | 34.70 | 344,980 | +0.77(+2.28%) |
Apr 30, 2021 | 33.96 | 34.69 | 33.75 | 33.92 | 243,335 | -0.35(-1.03%) |
Apr 29, 2021 | 34.72 | 35.20 | 33.93 | 34.28 | 224,206 | -0.30(-0.86%) |
Apr 28, 2021 | 34.81 | 34.81 | 34.23 | 34.58 | 173,880 | +0.02(+0.05%) |
Apr 27, 2021 | 34.84 | 34.84 | 33.97 | 34.56 | 308,061 | -0.32(-0.91%) |
Apr 26, 2021 | 35.46 | 36.12 | 34.79 | 34.88 | 320,282 | +0.42(+1.22%) |
Apr 23, 2021 | 32.71 | 35.04 | 32.71 | 34.46 | 293,481 | +1.99(+6.12%) |
Apr 22, 2021 | 32.98 | 33.36 | 32.43 | 32.47 | 209,205 | -0.50(-1.53%) |
Apr 21, 2021 | 32.08 | 33.07 | 32.08 | 32.97 | 163,942 | +0.70(+2.17%) |
Apr 20, 2021 | 33.36 | 33.50 | 32.00 | 32.27 | 205,334 | -1.38(-4.10%) |
Apr 19, 2021 | 33.71 | 34.10 | 33.18 | 33.65 | 135,794 | -0.25(-0.74%) |
Apr 16, 2021 | 34.34 | 34.34 | 33.50 | 33.91 | 160,830 | +0.26(+0.78%) |
Apr 15, 2021 | 33.91 | 33.91 | 32.91 | 33.64 | 165,167 | -0.34(-0.99%) |
Apr 14, 2021 | 33.05 | 34.43 | 32.83 | 33.98 | 123,145 | +0.83(+2.51%) |
Apr 13, 2021 | 34.05 | 34.05 | 33.15 | 33.15 | 135,385 | -1.03(-3.00%) |
Apr 12, 2021 | 34.30 | 34.49 | 34.08 | 34.18 | 96,494 | +0.08(+0.25%) |
Apr 09, 2021 | 33.95 | 34.13 | 33.51 | 34.09 | 152,580 | +0.57(+1.70%) |
Apr 08, 2021 | 33.40 | 34.33 | 32.80 | 33.52 | 204,790 | -0.02(-0.06%) |
Apr 07, 2021 | 34.02 | 34.42 | 33.29 | 33.54 | 165,654 | -0.49(-1.45%) |
Apr 06, 2021 | 34.38 | 34.73 | 33.74 | 34.04 | 153,910 | -0.35(-1.03%) |
Apr 05, 2021 | 34.77 | 34.91 | 34.05 | 34.39 | 255,431 | +0.31(+0.90%) |
Apr 01, 2021 | 33.48 | 34.21 | 33.43 | 34.08 | 164,902 | +0.26(+0.77%) |
Mar 31, 2021 | 33.97 | 34.72 | 33.71 | 33.82 | 245,775 | -0.43(-1.25%) |
Mar 30, 2021 | 33.56 | 34.61 | 33.56 | 34.25 | 209,845 | +0.93(+2.80%) |
Mar 29, 2021 | 34.09 | 34.59 | 33.15 | 33.32 | 276,733 | -1.31(-3.77%) |
Mar 26, 2021 | 34.46 | 34.72 | 33.90 | 34.62 | 203,369 | +0.92(+2.74%) |
Mar 25, 2021 | 33.33 | 33.93 | 32.28 | 33.70 | 256,389 | +1.07(+3.29%) |
Mar 24, 2021 | 33.80 | 34.41 | 32.62 | 32.63 | 480,008 | -0.53(-1.60%) |
Mar 23, 2021 | 34.14 | 34.47 | 32.66 | 33.16 | 387,065 | -1.31(-3.79%) |
Mar 22, 2021 | 35.55 | 35.93 | 34.12 | 34.47 | 136,889 | -1.44(-4.00%) |
Mar 19, 2021 | 35.36 | 36.15 | 34.78 | 35.90 | 818,726 | -0.20(-0.54%) |
Mar 18, 2021 | 36.48 | 37.38 | 35.87 | 36.10 | 243,008 | -0.10(-0.28%) |
Mar 17, 2021 | 36.78 | 37.16 | 35.82 | 36.20 | 219,801 | -0.20(-0.54%) |
Mar 16, 2021 | 36.43 | 36.97 | 35.92 | 36.40 | 263,230 | -0.53(-1.44%) |
Mar 15, 2021 | 37.83 | 37.97 | 36.42 | 36.93 | 209,052 | -0.73(-1.93%) |
Mar 12, 2021 | 37.32 | 38.20 | 37.10 | 37.66 | 374,164 | +0.77(+2.07%) |
Mar 11, 2021 | 36.55 | 37.10 | 36.21 | 36.89 | 225,375 | +0.21(+0.56%) |
Mar 10, 2021 | 37.17 | 37.17 | 35.46 | 36.69 | 428,183 | +0.53(+1.47%) |
Mar 09, 2021 | 36.42 | 36.92 | 35.36 | 36.16 | 368,863 | -0.54(-1.48%) |
Mar 08, 2021 | 36.14 | 37.23 | 35.73 | 36.70 | 410,109 | +1.12(+3.15%) |
Mar 05, 2021 | 35.32 | 35.66 | 34.11 | 35.58 | 426,560 | +0.91(+2.61%) |
Mar 04, 2021 | 34.85 | 35.54 | 33.99 | 34.67 | 307,219 | -0.18(-0.51%) |
Mar 03, 2021 | 34.45 | 36.10 | 34.44 | 34.85 | 315,758 | +0.65(+1.91%) |
Mar 02, 2021 | 34.39 | 34.77 | 34.03 | 34.20 | 165,984 | -0.24(-0.70%) |