Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 34.56 | 34.75 | 34.56 | 34.59 | 11,401 | +0.12(+0.33%) |
May 27, 2021 | 34.33 | 34.57 | 34.33 | 34.47 | 18,990 | +0.12(+0.35%) |
May 26, 2021 | 34.32 | 34.42 | 34.23 | 34.35 | 25,545 | +0.20(+0.57%) |
May 25, 2021 | 34.22 | 34.28 | 34.06 | 34.16 | 31,058 | +0.23(+0.66%) |
May 24, 2021 | 33.62 | 34.11 | 33.62 | 33.93 | 33,770 | +0.46(+1.38%) |
May 21, 2021 | 33.77 | 33.81 | 33.42 | 33.47 | 17,390 | -0.11(-0.34%) |
May 20, 2021 | 33.25 | 33.59 | 33.25 | 33.59 | 23,863 | +0.53(+1.62%) |
May 19, 2021 | 32.79 | 33.05 | 32.46 | 33.05 | 12,957 | -0.02(-0.06%) |
May 18, 2021 | 33.50 | 33.53 | 33.07 | 33.07 | 35,112 | -0.26(-0.79%) |
May 17, 2021 | 33.77 | 33.77 | 33.01 | 33.34 | 76,853 | -0.16(-0.47%) |
May 14, 2021 | 33.15 | 33.49 | 33.11 | 33.49 | 10,310 | +0.95(+2.92%) |
May 13, 2021 | 32.43 | 32.92 | 32.43 | 32.54 | 14,197 | +0.21(+0.64%) |
May 12, 2021 | 33.28 | 33.34 | 32.35 | 32.34 | 10,598 | -1.10(-3.28%) |
May 11, 2021 | 32.83 | 33.52 | 32.72 | 33.43 | 19,990 | -0.11(-0.32%) |
May 10, 2021 | 34.26 | 34.26 | 33.54 | 33.54 | 15,297 | -0.91(-2.65%) |
May 07, 2021 | 34.06 | 34.55 | 34.06 | 34.45 | 17,602 | +0.41(+1.21%) |
May 06, 2021 | 33.85 | 34.04 | 33.54 | 34.04 | 14,823 | +0.03(+0.09%) |
May 05, 2021 | 34.27 | 34.59 | 34.01 | 34.01 | 8,773 | -0.27(-0.80%) |
May 04, 2021 | 34.31 | 34.31 | 33.87 | 34.29 | 173,608 | -0.12(-0.34%) |
May 03, 2021 | 34.42 | 34.66 | 34.38 | 34.40 | 19,080 | -0.05(-0.14%) |
Apr 30, 2021 | 34.68 | 34.72 | 34.45 | 34.45 | 7,549 | -0.33(-0.96%) |
Apr 29, 2021 | 34.87 | 34.87 | 34.63 | 34.79 | 26,166 | -0.05(-0.14%) |
Apr 28, 2021 | 34.95 | 34.97 | 34.82 | 34.83 | 26,815 | -0.15(-0.42%) |
Apr 27, 2021 | 35.01 | 35.04 | 34.47 | 34.98 | 18,481 | +0.02(+0.06%) |
Apr 26, 2021 | 35.01 | 35.01 | 34.79 | 34.96 | 19,243 | +0.08(+0.22%) |
Apr 23, 2021 | 34.61 | 35.00 | 34.51 | 34.88 | 20,812 | +0.41(+1.20%) |
Apr 22, 2021 | 34.74 | 34.78 | 34.35 | 34.47 | 24,803 | -0.06(-0.17%) |
Apr 21, 2021 | 33.93 | 34.57 | 33.93 | 34.53 | 27,943 | +0.35(+1.03%) |
Apr 20, 2021 | 34.45 | 34.45 | 33.99 | 34.18 | 42,566 | -0.32(-0.94%) |
Apr 19, 2021 | 34.83 | 34.83 | 34.32 | 34.50 | 60,967 | -0.24(-0.68%) |
Apr 16, 2021 | 35.05 | 35.05 | 34.48 | 34.74 | 85,700 | +0.24(+0.68%) |
Apr 15, 2021 | 34.49 | 34.72 | 34.31 | 34.50 | 136,439 | +0.43(+1.27%) |
Apr 14, 2021 | 35.68 | 35.68 | 34.01 | 34.07 | 284,641 | -0.19(-0.54%) |
Apr 13, 2021 | 34.28 | 34.28 | 34.26 | 34.26 | 1,101 | +0.16(+0.48%) |
Apr 12, 2021 | 33.96 | 34.12 | 33.62 | 34.09 | 13,131 | +0.03(+0.08%) |
Apr 09, 2021 | 33.77 | 34.07 | 33.77 | 34.07 | 3,468 | +0.32(+0.96%) |
Apr 08, 2021 | 33.51 | 33.74 | 33.51 | 33.74 | 5,556 | +0.23(+0.67%) |
Apr 07, 2021 | 33.66 | 33.70 | 33.51 | 33.51 | 1,834 | -0.15(-0.46%) |
Apr 06, 2021 | 33.69 | 33.73 | 33.67 | 33.67 | 1,787 | +0.12(+0.35%) |
Apr 05, 2021 | 33.17 | 33.61 | 33.17 | 33.55 | 4,692 | +0.38(+1.15%) |
Apr 01, 2021 | 33.00 | 33.17 | 32.99 | 33.17 | 4,591 | +0.48(+1.48%) |
Mar 31, 2021 | 32.68 | 32.68 | 32.68 | 32.68 | 180 | +0.35(+1.08%) |
Mar 30, 2021 | 32.21 | 32.34 | 32.13 | 32.34 | 1,324 | -0.05(-0.17%) |
Mar 29, 2021 | 32.04 | 32.62 | 32.04 | 32.39 | 3,320 | -0.07(-0.23%) |
Mar 26, 2021 | 31.75 | 32.46 | 31.75 | 32.46 | 6,325 | +0.69(+2.17%) |
Mar 25, 2021 | 31.46 | 31.79 | 31.33 | 31.78 | 1,728 | +0.11(+0.36%) |
Mar 24, 2021 | 32.12 | 32.13 | 31.66 | 31.66 | 4,376 | -0.41(-1.29%) |
Mar 23, 2021 | 32.27 | 32.32 | 32.07 | 32.07 | 904 | -0.20(-0.61%) |
Mar 22, 2021 | 32.28 | 32.37 | 32.10 | 32.27 | 6,831 | +0.31(+0.97%) |
Mar 19, 2021 | 31.86 | 31.96 | 31.86 | 31.96 | 1,632 | +0.29(+0.92%) |
Mar 18, 2021 | 32.04 | 32.04 | 31.67 | 31.67 | 2,023 | -0.56(-1.73%) |
Mar 17, 2021 | 32.07 | 32.29 | 32.04 | 32.23 | 1,895 | -0.04(-0.11%) |
Mar 16, 2021 | 32.27 | 32.27 | 32.27 | 32.27 | 146 | -0.03(-0.08%) |
Mar 15, 2021 | 32.00 | 32.29 | 31.96 | 32.29 | 3,130 | +0.44(+1.37%) |
Mar 12, 2021 | 31.53 | 31.86 | 31.53 | 31.86 | 1,224 | +0.11(+0.34%) |
Mar 11, 2021 | 31.81 | 31.81 | 31.75 | 31.75 | 1,414 | +0.59(+1.89%) |
Mar 10, 2021 | 31.20 | 31.37 | 31.12 | 31.16 | 2,009 | +0.18(+0.57%) |
Mar 09, 2021 | 30.88 | 31.17 | 30.88 | 30.98 | 1,101 | +0.78(+2.60%) |
Mar 08, 2021 | 30.62 | 30.86 | 30.20 | 30.20 | 2,706 | -0.49(-1.61%) |
Mar 05, 2021 | 29.84 | 30.69 | 29.84 | 30.69 | 1,428 | +0.50(+1.67%) |
Mar 04, 2021 | 30.89 | 30.97 | 29.95 | 30.18 | 3,214 | -0.79(-2.55%) |
Mar 03, 2021 | 31.62 | 31.62 | 30.97 | 30.97 | 2,610 | -0.96(-3.00%) |
Mar 02, 2021 | 32.44 | 32.53 | 31.93 | 31.93 | 6,597 | -0.46(-1.41%) |