Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 34.04 | 34.12 | 33.98 | 34.00 | 45,827 | +0.10(+0.29%) |
May 27, 2021 | 33.61 | 33.94 | 33.58 | 33.90 | 65,805 | +0.37(+1.11%) |
May 26, 2021 | 33.46 | 33.60 | 33.35 | 33.53 | 52,271 | +0.19(+0.56%) |
May 25, 2021 | 33.51 | 33.64 | 33.28 | 33.34 | 68,097 | -0.04(-0.12%) |
May 24, 2021 | 33.13 | 33.43 | 32.95 | 33.38 | 72,760 | +0.49(+1.49%) |
May 21, 2021 | 33.12 | 33.18 | 32.88 | 32.89 | 77,239 | -0.08(-0.24%) |
May 20, 2021 | 32.51 | 33.06 | 32.51 | 32.97 | 22,542 | +0.63(+1.94%) |
May 19, 2021 | 31.79 | 32.36 | 31.78 | 32.34 | 37,740 | -0.16(-0.48%) |
May 18, 2021 | 32.68 | 32.84 | 32.47 | 32.50 | 49,922 | +0.12(+0.36%) |
May 17, 2021 | 32.56 | 32.56 | 32.17 | 32.38 | 56,833 | -0.25(-0.75%) |
May 14, 2021 | 32.31 | 32.86 | 32.18 | 32.62 | 55,066 | +0.80(+2.53%) |
May 13, 2021 | 31.60 | 32.03 | 31.47 | 31.82 | 43,641 | +0.36(+1.15%) |
May 12, 2021 | 32.10 | 32.10 | 31.46 | 31.46 | 75,143 | -0.99(-3.05%) |
May 11, 2021 | 31.91 | 32.50 | 31.77 | 32.45 | 91,788 | -0.32(-0.99%) |
May 10, 2021 | 33.55 | 33.60 | 32.76 | 32.77 | 177,757 | -0.99(-2.93%) |
May 07, 2021 | 33.53 | 33.91 | 33.53 | 33.76 | 54,767 | +0.46(+1.38%) |
May 06, 2021 | 33.03 | 33.30 | 32.82 | 33.30 | 32,289 | +0.27(+0.83%) |
May 05, 2021 | 33.03 | 33.17 | 32.76 | 33.03 | 44,823 | +0.20(+0.60%) |
May 04, 2021 | 33.12 | 33.28 | 32.54 | 32.83 | 37,594 | -0.59(-1.76%) |
May 03, 2021 | 33.74 | 33.74 | 33.36 | 33.42 | 69,878 | -0.08(-0.23%) |
Apr 30, 2021 | 34.01 | 34.02 | 33.43 | 33.50 | 73,198 | -1.02(-2.96%) |
Apr 29, 2021 | 34.83 | 34.86 | 34.24 | 34.52 | 37,736 | +0.19(+0.54%) |
Apr 28, 2021 | 34.57 | 34.57 | 34.16 | 34.33 | 28,814 | -0.14(-0.40%) |
Apr 27, 2021 | 34.74 | 34.77 | 34.36 | 34.47 | 75,193 | -0.10(-0.28%) |
Apr 26, 2021 | 34.29 | 34.66 | 34.29 | 34.57 | 85,863 | +0.33(+0.97%) |
Apr 23, 2021 | 33.84 | 34.32 | 33.76 | 34.23 | 38,230 | +0.82(+2.47%) |
Apr 22, 2021 | 33.58 | 33.78 | 33.35 | 33.41 | 42,242 | -0.17(-0.50%) |
Apr 21, 2021 | 32.79 | 33.60 | 32.77 | 33.58 | 629,629 | +0.58(+1.75%) |
Apr 20, 2021 | 33.48 | 33.49 | 32.88 | 33.00 | 78,557 | -0.66(-1.95%) |
Apr 19, 2021 | 34.09 | 34.09 | 33.53 | 33.65 | 115,866 | -0.41(-1.21%) |
Apr 16, 2021 | 34.10 | 34.24 | 34.05 | 34.07 | 55,867 | +0.17(+0.49%) |
Apr 15, 2021 | 34.10 | 34.10 | 33.69 | 33.90 | 54,323 | +0.26(+0.79%) |
Apr 14, 2021 | 33.67 | 33.93 | 33.59 | 33.63 | 84,138 | +0.01(+0.03%) |
Apr 13, 2021 | 33.71 | 33.72 | 33.45 | 33.63 | 62,673 | +0.00(+0.00%) |
Apr 12, 2021 | 33.70 | 33.72 | 33.39 | 33.63 | 53,781 | -0.26(-0.78%) |
Apr 09, 2021 | 33.71 | 33.89 | 33.59 | 33.89 | 55,153 | +0.10(+0.29%) |
Apr 08, 2021 | 33.76 | 33.79 | 33.57 | 33.79 | 46,297 | +0.28(+0.85%) |
Apr 07, 2021 | 33.78 | 33.78 | 33.43 | 33.51 | 44,739 | -0.24(-0.70%) |
Apr 06, 2021 | 33.81 | 33.94 | 33.67 | 33.74 | 54,630 | -0.14(-0.41%) |
Apr 05, 2021 | 33.66 | 33.89 | 33.55 | 33.88 | 86,006 | +0.65(+1.95%) |
Apr 01, 2021 | 33.05 | 33.26 | 32.97 | 33.23 | 51,279 | +0.54(+1.65%) |
Mar 31, 2021 | 32.48 | 32.85 | 32.47 | 32.69 | 45,138 | +0.41(+1.28%) |
Mar 30, 2021 | 32.09 | 32.32 | 32.08 | 32.28 | 38,496 | +0.02(+0.06%) |
Mar 29, 2021 | 32.54 | 32.55 | 32.13 | 32.26 | 28,313 | -0.35(-1.08%) |
Mar 26, 2021 | 32.02 | 32.61 | 31.97 | 32.61 | 40,371 | +0.74(+2.31%) |
Mar 25, 2021 | 31.45 | 31.91 | 31.18 | 31.88 | 166,336 | +0.25(+0.78%) |
Mar 24, 2021 | 32.09 | 32.22 | 31.61 | 31.63 | 71,505 | -0.28(-0.89%) |
Mar 23, 2021 | 32.74 | 32.74 | 31.80 | 31.92 | 104,915 | -0.79(-2.43%) |
Mar 22, 2021 | 32.65 | 32.96 | 32.45 | 32.71 | 58,596 | +0.30(+0.94%) |
Mar 19, 2021 | 32.23 | 32.49 | 32.03 | 32.41 | 41,492 | +0.07(+0.23%) |
Mar 18, 2021 | 32.74 | 32.99 | 32.22 | 32.34 | 35,485 | -0.71(-2.15%) |
Mar 17, 2021 | 32.78 | 33.15 | 32.57 | 33.05 | 80,545 | +0.02(+0.06%) |
Mar 16, 2021 | 33.16 | 33.26 | 32.93 | 33.03 | 50,698 | +0.05(+0.15%) |
Mar 15, 2021 | 32.86 | 33.04 | 32.66 | 32.98 | 68,106 | +0.32(+0.99%) |
Mar 12, 2021 | 32.63 | 32.73 | 32.38 | 32.65 | 68,814 | -0.38(-1.16%) |
Mar 11, 2021 | 32.68 | 33.08 | 32.66 | 33.04 | 78,316 | +0.90(+2.81%) |
Mar 10, 2021 | 32.37 | 32.50 | 32.00 | 32.13 | 99,154 | -0.12(-0.36%) |
Mar 09, 2021 | 31.89 | 32.41 | 31.89 | 32.25 | 54,259 | +0.78(+2.49%) |
Mar 08, 2021 | 31.86 | 32.12 | 31.43 | 31.47 | 102,474 | -0.50(-1.57%) |
Mar 05, 2021 | 31.81 | 32.04 | 30.81 | 31.97 | 166,990 | +0.55(+1.75%) |
Mar 04, 2021 | 32.37 | 32.55 | 31.08 | 31.42 | 163,400 | -1.14(-3.49%) |
Mar 03, 2021 | 33.32 | 33.40 | 32.56 | 32.56 | 79,920 | -0.47(-1.43%) |
Mar 02, 2021 | 33.81 | 33.81 | 33.01 | 33.03 | 457,105 | -0.79(-2.35%) |