Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 34.34 | 34.40 | 34.25 | 34.36 | 821 | +0.11(+0.33%) |
May 27, 2021 | 34.45 | 34.45 | 34.24 | 34.24 | 1,930 | -0.14(-0.40%) |
May 26, 2021 | 34.38 | 34.43 | 34.34 | 34.38 | 1,785 | -0.04(-0.11%) |
May 25, 2021 | 34.36 | 34.42 | 34.36 | 34.42 | 643 | -0.04(-0.12%) |
May 24, 2021 | 34.54 | 34.61 | 34.46 | 34.46 | 1,132 | +0.10(+0.30%) |
May 21, 2021 | 34.41 | 34.41 | 34.35 | 34.35 | 335 | +0.02(+0.05%) |
May 20, 2021 | 34.24 | 34.42 | 34.24 | 34.34 | 911 | +0.29(+0.86%) |
May 19, 2021 | 34.05 | 34.05 | 33.93 | 34.04 | 1,154 | -0.26(-0.76%) |
May 18, 2021 | 34.40 | 34.40 | 34.30 | 34.30 | 731 | -0.14(-0.41%) |
May 17, 2021 | 34.49 | 34.50 | 34.37 | 34.44 | 1,956 | -0.08(-0.22%) |
May 14, 2021 | 34.53 | 34.61 | 34.49 | 34.52 | 1,536 | +0.19(+0.56%) |
May 13, 2021 | 33.84 | 34.41 | 33.84 | 34.33 | 1,163 | +0.50(+1.46%) |
May 12, 2021 | 34.15 | 34.15 | 33.83 | 33.83 | 1,242 | -0.53(-1.53%) |
May 11, 2021 | 34.59 | 34.59 | 34.36 | 34.36 | 445 | -0.36(-1.03%) |
May 10, 2021 | 34.51 | 34.79 | 34.51 | 34.72 | 1,289 | +0.22(+0.63%) |
May 07, 2021 | 34.48 | 34.50 | 34.48 | 34.50 | 227 | +0.05(+0.14%) |
May 06, 2021 | 34.45 | 34.45 | 34.45 | 34.45 | 133 | +0.45(+1.33%) |
May 05, 2021 | 33.89 | 34.00 | 33.86 | 34.00 | 1,732 | +0.04(+0.12%) |
May 04, 2021 | 34.10 | 34.10 | 33.95 | 33.95 | 1,484 | -0.24(-0.71%) |
May 03, 2021 | 34.24 | 34.26 | 34.20 | 34.20 | 450 | +0.40(+1.19%) |
Apr 30, 2021 | 33.78 | 33.82 | 33.78 | 33.79 | 307 | -0.09(-0.27%) |
Apr 29, 2021 | 33.89 | 33.89 | 33.89 | 33.89 | 48 | +0.37(+1.11%) |
Apr 28, 2021 | 33.59 | 33.59 | 33.51 | 33.51 | 598 | -0.01(-0.04%) |
Apr 27, 2021 | 33.48 | 33.52 | 33.42 | 33.52 | 5,728 | +0.02(+0.06%) |
Apr 26, 2021 | 33.62 | 33.62 | 33.47 | 33.50 | 9,926 | -0.33(-0.97%) |
Apr 23, 2021 | 33.81 | 33.87 | 33.81 | 33.83 | 1,026 | -0.03(-0.08%) |
Apr 22, 2021 | 33.92 | 33.95 | 33.86 | 33.86 | 1,024 | -0.27(-0.79%) |
Apr 21, 2021 | 34.14 | 34.14 | 34.13 | 34.13 | 679 | +0.27(+0.81%) |
Apr 20, 2021 | 33.62 | 33.85 | 33.62 | 33.85 | 668 | +0.13(+0.38%) |
Apr 19, 2021 | 33.71 | 33.83 | 33.67 | 33.73 | 3,205 | -0.11(-0.33%) |
Apr 16, 2021 | 33.73 | 33.84 | 33.73 | 33.84 | 1,026 | +0.22(+0.64%) |
Apr 15, 2021 | 33.55 | 33.62 | 33.55 | 33.62 | 1,031 | +0.27(+0.81%) |
Apr 14, 2021 | 33.33 | 33.42 | 33.33 | 33.35 | 2,269 | -0.01(-0.02%) |
Apr 13, 2021 | 33.47 | 33.47 | 33.36 | 33.36 | 560 | -0.17(-0.50%) |
Apr 12, 2021 | 33.53 | 33.53 | 33.53 | 33.53 | 280 | +0.17(+0.51%) |
Apr 09, 2021 | 33.30 | 33.35 | 33.22 | 33.35 | 718 | -0.04(-0.13%) |
Apr 08, 2021 | 33.32 | 33.40 | 33.32 | 33.40 | 411 | +0.02(+0.05%) |
Apr 07, 2021 | 33.44 | 33.44 | 33.33 | 33.38 | 703 | -0.11(-0.33%) |
Apr 06, 2021 | 33.49 | 33.53 | 33.49 | 33.49 | 630 | +0.10(+0.29%) |
Apr 05, 2021 | 33.31 | 33.49 | 33.31 | 33.40 | 3,023 | +0.36(+1.09%) |
Apr 01, 2021 | 33.01 | 33.05 | 32.79 | 33.04 | 10,263 | -0.04(-0.12%) |
Mar 31, 2021 | 33.16 | 33.36 | 33.08 | 33.08 | 9,292 | -0.14(-0.43%) |
Mar 30, 2021 | 33.32 | 33.35 | 33.22 | 33.22 | 921 | -0.31(-0.93%) |
Mar 29, 2021 | 33.40 | 33.53 | 33.40 | 33.53 | 441 | +0.29(+0.88%) |
Mar 26, 2021 | 32.71 | 33.24 | 32.71 | 33.24 | 6,055 | +0.55(+1.67%) |
Mar 25, 2021 | 32.16 | 32.69 | 32.16 | 32.69 | 329 | +0.40(+1.25%) |
Mar 24, 2021 | 32.33 | 32.44 | 32.29 | 32.29 | 1,752 | -0.19(-0.59%) |
Mar 23, 2021 | 32.50 | 32.59 | 32.44 | 32.48 | 4,827 | -0.02(-0.05%) |
Mar 22, 2021 | 32.31 | 32.50 | 32.31 | 32.50 | 441 | +0.24(+0.74%) |
Mar 19, 2021 | 32.23 | 32.29 | 32.23 | 32.26 | 718 | +0.19(+0.58%) |
Mar 18, 2021 | 32.19 | 32.19 | 32.07 | 32.07 | 1,470 | -0.20(-0.62%) |
Mar 17, 2021 | 32.37 | 32.37 | 32.27 | 32.27 | 274 | +0.01(+0.03%) |
Mar 16, 2021 | 32.28 | 32.34 | 32.26 | 32.26 | 947 | -0.11(-0.35%) |
Mar 15, 2021 | 32.46 | 32.46 | 32.22 | 32.38 | 3,322 | +0.17(+0.52%) |
Mar 12, 2021 | 32.14 | 32.21 | 32.12 | 32.21 | 1,026 | +0.26(+0.82%) |
Mar 11, 2021 | 31.97 | 32.14 | 31.95 | 31.95 | 142,022 | -0.05(-0.16%) |
Mar 10, 2021 | 31.82 | 32.00 | 31.82 | 32.00 | 2,468 | +0.42(+1.33%) |
Mar 09, 2021 | 31.72 | 31.72 | 31.58 | 31.58 | 3,610 | +0.02(+0.07%) |
Mar 08, 2021 | 31.56 | 31.56 | 31.56 | 31.56 | 124 | +0.22(+0.71%) |
Mar 05, 2021 | 31.06 | 31.33 | 30.98 | 31.33 | 718 | +0.74(+2.42%) |
Mar 04, 2021 | 30.60 | 31.07 | 30.60 | 30.60 | 323 | -0.24(-0.76%) |
Mar 03, 2021 | 30.96 | 30.96 | 30.83 | 30.83 | 290 | -0.03(-0.09%) |
Mar 02, 2021 | 30.95 | 31.03 | 30.86 | 30.86 | 1,647 | -0.02(-0.07%) |