Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 33.92 | 34.31 | 33.62 | 33.96 | 22,799 | +0.13(+0.37%) |
May 27, 2021 | 33.93 | 35.14 | 33.83 | 33.83 | 45,329 | -0.18(-0.53%) |
May 26, 2021 | 33.46 | 34.21 | 33.33 | 34.01 | 55,105 | +0.53(+1.59%) |
May 25, 2021 | 33.36 | 33.57 | 33.13 | 33.48 | 28,332 | +0.19(+0.56%) |
May 24, 2021 | 33.35 | 33.61 | 32.98 | 33.29 | 39,480 | -0.12(-0.35%) |
May 21, 2021 | 33.15 | 33.88 | 32.90 | 33.41 | 84,683 | +0.35(+1.06%) |
May 20, 2021 | 32.88 | 33.96 | 32.80 | 33.06 | 129,711 | +0.18(+0.55%) |
May 19, 2021 | 34.40 | 34.40 | 32.33 | 32.88 | 194,999 | -1.90(-5.46%) |
May 18, 2021 | 34.37 | 35.32 | 34.17 | 34.78 | 23,004 | +0.71(+2.09%) |
May 17, 2021 | 35.03 | 35.08 | 34.06 | 34.07 | 14,657 | -0.54(-1.57%) |
May 14, 2021 | 34.20 | 35.20 | 33.57 | 34.61 | 34,228 | +1.04(+3.09%) |
May 13, 2021 | 33.38 | 34.04 | 32.58 | 33.57 | 35,296 | +0.33(+1.00%) |
May 12, 2021 | 34.45 | 34.66 | 32.88 | 33.24 | 48,855 | -1.49(-4.30%) |
May 11, 2021 | 32.88 | 35.12 | 31.71 | 34.73 | 83,897 | +1.24(+3.70%) |
May 10, 2021 | 36.16 | 36.51 | 33.46 | 33.49 | 98,562 | -2.60(-7.20%) |
May 07, 2021 | 37.98 | 38.18 | 35.31 | 36.09 | 98,536 | -1.49(-3.97%) |
May 06, 2021 | 37.59 | 38.10 | 36.36 | 37.59 | 93,585 | -0.24(-0.63%) |
May 05, 2021 | 36.80 | 37.90 | 36.80 | 37.83 | 87,961 | +1.07(+2.90%) |
May 04, 2021 | 36.35 | 37.13 | 35.21 | 36.76 | 108,436 | +0.10(+0.27%) |
May 03, 2021 | 36.55 | 37.05 | 35.72 | 36.66 | 56,402 | +0.13(+0.36%) |
Apr 30, 2021 | 36.59 | 36.59 | 35.68 | 36.53 | 51,323 | +0.02(+0.06%) |
Apr 29, 2021 | 35.61 | 37.71 | 35.57 | 36.50 | 205,309 | +1.33(+3.78%) |
Apr 28, 2021 | 34.89 | 36.66 | 34.12 | 35.17 | 177,432 | +0.36(+1.04%) |
Apr 27, 2021 | 33.83 | 35.13 | 33.30 | 34.81 | 121,605 | +1.30(+3.88%) |
Apr 26, 2021 | 33.39 | 33.87 | 33.16 | 33.51 | 29,058 | +0.32(+0.96%) |
Apr 23, 2021 | 32.88 | 33.65 | 32.80 | 33.19 | 37,490 | +0.68(+2.09%) |
Apr 22, 2021 | 32.49 | 33.65 | 32.26 | 32.51 | 206,781 | +0.12(+0.36%) |
Apr 21, 2021 | 31.17 | 32.49 | 31.17 | 32.40 | 48,718 | +1.06(+3.38%) |
Apr 20, 2021 | 30.44 | 31.67 | 30.26 | 31.34 | 140,723 | +1.17(+3.87%) |
Apr 19, 2021 | 30.94 | 30.94 | 29.53 | 30.17 | 64,392 | -0.61(-1.99%) |
Apr 16, 2021 | 30.67 | 30.94 | 30.17 | 30.78 | 39,946 | +0.22(+0.71%) |
Apr 15, 2021 | 31.71 | 31.71 | 29.97 | 30.56 | 28,918 | -0.89(-2.83%) |
Apr 14, 2021 | 30.48 | 31.71 | 30.25 | 31.45 | 66,223 | +1.15(+3.80%) |
Apr 13, 2021 | 29.89 | 30.79 | 29.65 | 30.30 | 29,075 | +0.41(+1.37%) |
Apr 12, 2021 | 29.95 | 30.18 | 29.01 | 29.89 | 74,028 | -0.05(-0.18%) |
Apr 09, 2021 | 30.89 | 31.60 | 29.40 | 29.94 | 116,349 | -0.63(-2.07%) |
Apr 08, 2021 | 29.78 | 32.18 | 29.43 | 30.58 | 285,309 | +1.16(+3.94%) |
Apr 07, 2021 | 30.17 | 30.18 | 28.45 | 29.42 | 31,394 | -0.90(-2.98%) |
Apr 06, 2021 | 30.57 | 30.81 | 30.31 | 30.32 | 75,689 | -0.24(-0.78%) |
Apr 05, 2021 | 30.41 | 30.81 | 29.42 | 30.56 | 62,564 | +0.55(+1.83%) |
Apr 01, 2021 | 30.08 | 30.45 | 29.22 | 30.01 | 48,478 | +0.05(+0.18%) |
Mar 31, 2021 | 29.69 | 30.17 | 28.79 | 29.96 | 47,823 | +0.22(+0.75%) |
Mar 30, 2021 | 28.95 | 29.73 | 28.33 | 29.73 | 63,343 | +0.97(+3.39%) |
Mar 29, 2021 | 29.42 | 29.63 | 28.76 | 28.76 | 30,634 | -0.67(-2.29%) |
Mar 26, 2021 | 29.36 | 29.77 | 28.36 | 29.43 | 54,684 | -0.12(-0.39%) |
Mar 25, 2021 | 28.55 | 30.17 | 28.39 | 29.55 | 87,514 | +1.00(+3.49%) |
Mar 24, 2021 | 29.36 | 29.94 | 28.50 | 28.55 | 35,032 | -0.90(-3.07%) |
Mar 23, 2021 | 30.01 | 30.07 | 29.36 | 29.46 | 24,115 | -0.65(-2.16%) |
Mar 22, 2021 | 29.43 | 30.17 | 29.43 | 30.11 | 40,241 | +0.77(+2.61%) |
Mar 19, 2021 | 29.49 | 30.16 | 28.78 | 29.34 | 28,570 | -0.08(-0.26%) |
Mar 18, 2021 | 29.12 | 29.80 | 28.78 | 29.42 | 50,487 | +0.17(+0.58%) |
Mar 17, 2021 | 29.25 | 30.13 | 28.78 | 29.25 | 24,998 | -0.34(-1.15%) |
Mar 16, 2021 | 29.73 | 30.16 | 29.05 | 29.59 | 30,846 | -0.29(-0.98%) |
Mar 15, 2021 | 29.71 | 30.25 | 29.08 | 29.88 | 53,717 | +0.40(+1.36%) |
Mar 12, 2021 | 30.93 | 31.03 | 29.48 | 29.48 | 38,783 | -1.42(-4.58%) |
Mar 11, 2021 | 30.14 | 30.94 | 30.14 | 30.89 | 45,420 | +1.05(+3.53%) |
Mar 10, 2021 | 30.58 | 31.33 | 29.58 | 29.84 | 61,815 | -1.21(-3.89%) |
Mar 09, 2021 | 30.36 | 32.07 | 30.36 | 31.05 | 27,371 | +0.57(+1.88%) |
Mar 08, 2021 | 30.18 | 30.93 | 29.43 | 30.48 | 48,683 | +0.05(+0.18%) |
Mar 05, 2021 | 31.12 | 31.52 | 27.52 | 30.42 | 224,425 | -0.52(-1.68%) |
Mar 04, 2021 | 32.42 | 32.68 | 29.45 | 30.94 | 231,037 | -1.74(-5.33%) |
Mar 03, 2021 | 32.79 | 33.25 | 32.02 | 32.68 | 69,349 | -0.46(-1.40%) |
Mar 02, 2021 | 33.36 | 33.42 | 32.69 | 33.15 | 177,672 | -0.13(-0.40%) |