Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 32.38 | 32.46 | 32.17 | 32.23 | 422,094 | +0.02(+0.05%) |
May 27, 2021 | 32.58 | 32.72 | 32.23 | 32.22 | 539,763 | -0.20(-0.61%) |
May 26, 2021 | 32.38 | 32.62 | 32.25 | 32.41 | 336,541 | +0.03(+0.10%) |
May 25, 2021 | 32.43 | 32.76 | 32.29 | 32.38 | 289,286 | -0.07(-0.23%) |
May 24, 2021 | 32.29 | 32.57 | 32.19 | 32.46 | 226,454 | +0.30(+0.92%) |
May 21, 2021 | 32.32 | 32.56 | 32.02 | 32.16 | 593,847 | -0.07(-0.20%) |
May 20, 2021 | 32.09 | 32.51 | 32.05 | 32.23 | 345,294 | +0.03(+0.10%) |
May 19, 2021 | 32.09 | 32.28 | 31.67 | 32.19 | 311,300 | -0.18(-0.56%) |
May 18, 2021 | 32.51 | 32.76 | 32.34 | 32.37 | 312,693 | -0.13(-0.40%) |
May 17, 2021 | 32.67 | 32.83 | 32.40 | 32.50 | 302,116 | -0.17(-0.53%) |
May 14, 2021 | 32.67 | 32.79 | 32.50 | 32.68 | 286,388 | +0.17(+0.53%) |
May 13, 2021 | 32.01 | 32.68 | 32.01 | 32.50 | 312,102 | +0.49(+1.53%) |
May 12, 2021 | 32.83 | 32.93 | 31.87 | 32.01 | 445,561 | -0.90(-2.74%) |
May 11, 2021 | 33.18 | 33.32 | 32.69 | 32.91 | 288,775 | -0.55(-1.64%) |
May 10, 2021 | 33.56 | 34.06 | 33.45 | 33.46 | 364,550 | -0.05(-0.15%) |
May 07, 2021 | 33.23 | 33.64 | 33.20 | 33.51 | 264,763 | +0.20(+0.61%) |
May 06, 2021 | 33.05 | 33.31 | 32.64 | 33.31 | 327,842 | +0.43(+1.29%) |
May 05, 2021 | 33.00 | 33.79 | 32.65 | 32.88 | 620,020 | -1.00(-2.95%) |
May 04, 2021 | 34.73 | 34.88 | 33.77 | 33.88 | 435,097 | -0.84(-2.41%) |
May 03, 2021 | 34.99 | 35.16 | 34.67 | 34.72 | 449,445 | -0.11(-0.31%) |
Apr 30, 2021 | 34.39 | 34.99 | 33.94 | 34.82 | 552,543 | +0.23(+0.66%) |
Apr 29, 2021 | 34.99 | 35.32 | 34.52 | 34.59 | 400,650 | -0.23(-0.66%) |
Apr 28, 2021 | 34.95 | 35.17 | 34.81 | 34.82 | 244,483 | -0.13(-0.37%) |
Apr 27, 2021 | 35.52 | 35.52 | 34.81 | 34.95 | 350,191 | -0.54(-1.52%) |
Apr 26, 2021 | 35.33 | 35.75 | 35.32 | 35.49 | 195,770 | +0.34(+0.95%) |
Apr 23, 2021 | 35.37 | 35.45 | 35.16 | 35.16 | 242,684 | -0.08(-0.23%) |
Apr 22, 2021 | 35.72 | 35.92 | 35.13 | 35.24 | 222,337 | -0.48(-1.35%) |
Apr 21, 2021 | 35.19 | 35.83 | 35.08 | 35.72 | 309,427 | +0.52(+1.49%) |
Apr 20, 2021 | 35.19 | 35.41 | 34.85 | 35.20 | 429,470 | -0.22(-0.62%) |
Apr 19, 2021 | 35.42 | 35.52 | 35.01 | 35.42 | 273,178 | +0.03(+0.09%) |
Apr 16, 2021 | 35.66 | 35.74 | 35.30 | 35.39 | 271,113 | -0.10(-0.28%) |
Apr 15, 2021 | 35.34 | 35.49 | 35.08 | 35.48 | 210,498 | +0.30(+0.86%) |
Apr 14, 2021 | 35.39 | 35.66 | 35.13 | 35.18 | 166,594 | -0.28(-0.78%) |
Apr 13, 2021 | 35.34 | 35.58 | 35.22 | 35.46 | 230,176 | +0.16(+0.46%) |
Apr 12, 2021 | 35.54 | 35.71 | 35.01 | 35.30 | 315,006 | -0.01(-0.02%) |
Apr 09, 2021 | 35.54 | 35.66 | 35.13 | 35.30 | 184,504 | -0.26(-0.73%) |
Apr 08, 2021 | 35.51 | 35.78 | 35.35 | 35.57 | 359,422 | +0.07(+0.21%) |
Apr 07, 2021 | 35.44 | 35.67 | 35.35 | 35.49 | 176,699 | +0.02(+0.07%) |
Apr 06, 2021 | 35.45 | 35.74 | 35.21 | 35.47 | 298,046 | +0.20(+0.58%) |
Apr 05, 2021 | 35.46 | 35.56 | 34.93 | 35.26 | 235,308 | +0.10(+0.28%) |
Apr 01, 2021 | 34.30 | 35.19 | 34.07 | 35.17 | 260,072 | +1.16(+3.40%) |
Mar 31, 2021 | 34.48 | 34.70 | 34.01 | 34.01 | 445,917 | -0.55(-1.58%) |
Mar 30, 2021 | 34.57 | 34.88 | 34.42 | 34.55 | 207,268 | -0.15(-0.45%) |
Mar 29, 2021 | 35.01 | 35.19 | 34.55 | 34.71 | 234,787 | -0.21(-0.61%) |
Mar 26, 2021 | 34.62 | 34.97 | 34.46 | 34.92 | 215,173 | +0.53(+1.54%) |
Mar 25, 2021 | 34.42 | 34.72 | 33.84 | 34.39 | 286,270 | +0.02(+0.05%) |
Mar 24, 2021 | 34.41 | 35.21 | 34.36 | 34.38 | 180,002 | -0.01(-0.02%) |
Mar 23, 2021 | 34.41 | 34.76 | 34.17 | 34.38 | 280,461 | -0.20(-0.59%) |
Mar 22, 2021 | 34.64 | 34.91 | 34.17 | 34.59 | 305,412 | -0.15(-0.42%) |
Mar 19, 2021 | 35.20 | 35.43 | 34.66 | 34.73 | 696,948 | -0.43(-1.22%) |
Mar 18, 2021 | 35.69 | 35.81 | 35.04 | 35.16 | 269,521 | -0.53(-1.48%) |
Mar 17, 2021 | 35.41 | 35.73 | 35.11 | 35.69 | 190,594 | +0.17(+0.48%) |
Mar 16, 2021 | 35.89 | 36.02 | 35.07 | 35.52 | 235,484 | -0.27(-0.75%) |
Mar 15, 2021 | 36.01 | 36.30 | 35.47 | 35.79 | 401,944 | +0.28(+0.80%) |
Mar 12, 2021 | 34.82 | 35.53 | 34.65 | 35.50 | 385,317 | +0.85(+2.46%) |
Mar 11, 2021 | 35.20 | 35.36 | 34.51 | 34.65 | 318,464 | -0.55(-1.57%) |
Mar 10, 2021 | 35.07 | 35.42 | 34.69 | 35.20 | 229,614 | +0.32(+0.93%) |
Mar 09, 2021 | 35.29 | 35.55 | 34.77 | 34.88 | 258,579 | -0.30(-0.85%) |
Mar 08, 2021 | 34.45 | 35.44 | 34.21 | 35.18 | 245,415 | +0.97(+2.82%) |
Mar 05, 2021 | 33.92 | 34.25 | 33.49 | 34.21 | 242,132 | +0.62(+1.86%) |
Mar 04, 2021 | 33.76 | 34.30 | 33.22 | 33.59 | 275,406 | -0.19(-0.55%) |
Mar 03, 2021 | 33.48 | 34.16 | 33.31 | 33.78 | 241,163 | +0.42(+1.27%) |
Mar 02, 2021 | 33.48 | 33.83 | 33.21 | 33.35 | 388,748 | -0.17(-0.51%) |