Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 34.48 | 34.49 | 34.41 | 34.41 | 34,950 | +0.05(+0.14%) |
May 27, 2021 | 34.44 | 34.47 | 34.36 | 34.36 | 72,205 | +0.03(+0.08%) |
May 26, 2021 | 34.32 | 34.34 | 34.22 | 34.33 | 21,461 | +0.02(+0.06%) |
May 25, 2021 | 34.42 | 34.48 | 34.25 | 34.31 | 38,224 | -0.11(-0.33%) |
May 24, 2021 | 34.41 | 34.51 | 34.36 | 34.42 | 47,034 | +0.15(+0.44%) |
May 21, 2021 | 34.30 | 34.49 | 34.23 | 34.27 | 21,510 | +0.08(+0.22%) |
May 20, 2021 | 33.93 | 34.33 | 33.93 | 34.20 | 342,665 | +0.22(+0.64%) |
May 19, 2021 | 33.70 | 33.98 | 33.57 | 33.98 | 52,745 | -0.13(-0.37%) |
May 18, 2021 | 34.39 | 34.39 | 34.11 | 34.11 | 51,777 | -0.29(-0.84%) |
May 17, 2021 | 34.50 | 34.55 | 34.36 | 34.40 | 23,328 | -0.17(-0.49%) |
May 14, 2021 | 34.42 | 34.59 | 34.40 | 34.57 | 15,476 | +0.33(+0.96%) |
May 13, 2021 | 33.74 | 34.35 | 33.70 | 34.24 | 35,410 | +0.54(+1.60%) |
May 12, 2021 | 34.23 | 34.23 | 33.66 | 33.69 | 71,081 | -0.62(-1.80%) |
May 11, 2021 | 34.47 | 34.53 | 34.18 | 34.31 | 37,181 | -0.41(-1.20%) |
May 10, 2021 | 34.88 | 35.08 | 34.73 | 34.73 | 37,348 | -0.02(-0.05%) |
May 07, 2021 | 34.54 | 34.77 | 34.53 | 34.74 | 56,395 | +0.23(+0.66%) |
May 06, 2021 | 34.27 | 34.52 | 34.23 | 34.52 | 32,510 | +0.29(+0.84%) |
May 05, 2021 | 34.30 | 34.34 | 34.19 | 34.23 | 19,283 | +0.04(+0.12%) |
May 04, 2021 | 34.08 | 34.19 | 34.00 | 34.19 | 45,830 | +0.03(+0.08%) |
May 03, 2021 | 34.09 | 34.25 | 34.06 | 34.16 | 47,986 | +0.31(+0.91%) |
Apr 30, 2021 | 33.96 | 33.96 | 33.79 | 33.85 | 26,507 | -0.20(-0.60%) |
Apr 29, 2021 | 33.87 | 34.07 | 33.86 | 34.06 | 66,732 | +0.34(+1.01%) |
Apr 28, 2021 | 33.80 | 33.80 | 33.70 | 33.72 | 47,134 | -0.06(-0.17%) |
Apr 27, 2021 | 33.78 | 33.83 | 33.68 | 33.77 | 74,885 | +0.04(+0.11%) |
Apr 26, 2021 | 33.90 | 33.90 | 33.72 | 33.74 | 61,470 | -0.14(-0.41%) |
Apr 23, 2021 | 33.67 | 33.97 | 33.67 | 33.87 | 147,913 | +0.24(+0.72%) |
Apr 22, 2021 | 33.91 | 33.91 | 33.56 | 33.63 | 136,184 | -0.27(-0.81%) |
Apr 21, 2021 | 33.58 | 33.91 | 33.58 | 33.91 | 99,918 | +0.30(+0.90%) |
Apr 20, 2021 | 33.58 | 33.65 | 33.51 | 33.60 | 79,343 | -0.09(-0.28%) |
Apr 19, 2021 | 33.83 | 33.83 | 33.65 | 33.70 | 84,726 | -0.14(-0.40%) |
Apr 16, 2021 | 33.76 | 33.88 | 33.72 | 33.83 | 91,080 | +0.23(+0.69%) |
Apr 15, 2021 | 33.47 | 33.65 | 33.47 | 33.60 | 123,960 | +0.26(+0.79%) |
Apr 14, 2021 | 33.32 | 33.45 | 33.27 | 33.34 | 131,874 | +0.01(+0.03%) |
Apr 13, 2021 | 33.32 | 33.38 | 33.22 | 33.33 | 152,958 | -0.09(-0.26%) |
Apr 12, 2021 | 33.35 | 33.42 | 33.33 | 33.42 | 81,718 | +0.05(+0.15%) |
Apr 09, 2021 | 33.25 | 33.37 | 33.16 | 33.37 | 44,321 | +0.21(+0.63%) |
Apr 08, 2021 | 33.18 | 33.18 | 33.09 | 33.16 | 45,055 | +0.03(+0.09%) |
Apr 07, 2021 | 33.24 | 33.24 | 33.08 | 33.13 | 397,966 | -0.03(-0.09%) |
Apr 06, 2021 | 33.20 | 33.24 | 33.11 | 33.16 | 173,776 | -0.07(-0.20%) |
Apr 05, 2021 | 33.07 | 33.26 | 33.03 | 33.23 | 295,156 | +0.41(+1.26%) |
Apr 01, 2021 | 32.59 | 32.82 | 32.57 | 32.81 | 193,082 | +0.19(+0.58%) |
Mar 31, 2021 | 32.75 | 32.75 | 32.62 | 32.62 | 127,415 | -0.02(-0.06%) |
Mar 30, 2021 | 32.80 | 32.80 | 32.61 | 32.64 | 73,178 | -0.18(-0.55%) |
Mar 29, 2021 | 32.72 | 32.93 | 32.60 | 32.82 | 78,201 | +0.01(+0.04%) |
Mar 26, 2021 | 32.34 | 32.85 | 32.32 | 32.81 | 925,970 | +0.61(+1.90%) |
Mar 25, 2021 | 31.83 | 32.24 | 31.74 | 32.19 | 17,739 | +0.28(+0.88%) |
Mar 24, 2021 | 31.94 | 32.23 | 31.92 | 31.92 | 56,178 | +0.08(+0.27%) |
Mar 23, 2021 | 31.88 | 32.11 | 31.77 | 31.83 | 310,258 | -0.17(-0.54%) |
Mar 22, 2021 | 31.92 | 32.06 | 31.89 | 32.00 | 64,954 | +0.07(+0.23%) |
Mar 19, 2021 | 31.99 | 32.08 | 31.83 | 31.93 | 23,524 | -0.07(-0.23%) |
Mar 18, 2021 | 32.10 | 32.23 | 31.98 | 32.00 | 24,026 | -0.15(-0.47%) |
Mar 17, 2021 | 32.18 | 32.20 | 32.05 | 32.15 | 52,453 | -0.03(-0.09%) |
Mar 16, 2021 | 32.24 | 32.24 | 32.14 | 32.19 | 59,796 | -0.05(-0.17%) |
Mar 15, 2021 | 32.16 | 32.24 | 31.97 | 32.24 | 31,513 | +0.15(+0.48%) |
Mar 12, 2021 | 31.95 | 32.09 | 31.95 | 32.09 | 42,045 | +0.21(+0.65%) |
Mar 11, 2021 | 31.95 | 32.06 | 31.88 | 31.88 | 32,181 | +0.03(+0.09%) |
Mar 10, 2021 | 31.68 | 31.95 | 31.62 | 31.85 | 64,790 | +0.32(+1.02%) |
Mar 09, 2021 | 31.62 | 31.80 | 31.52 | 31.53 | 224,015 | -0.02(-0.07%) |
Mar 08, 2021 | 31.32 | 31.78 | 31.28 | 31.55 | 28,866 | +0.31(+0.99%) |
Mar 05, 2021 | 30.80 | 31.32 | 30.58 | 31.24 | 96,012 | +0.75(+2.45%) |
Mar 04, 2021 | 30.83 | 31.03 | 30.23 | 30.50 | 145,260 | -0.39(-1.27%) |
Mar 03, 2021 | 31.07 | 31.07 | 30.89 | 30.89 | 55,688 | -0.20(-0.63%) |
Mar 02, 2021 | 31.25 | 31.27 | 31.05 | 31.09 | 40,609 | -0.10(-0.33%) |