Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 33.52 | 33.69 | 33.46 | 33.46 | 14,001 | +0.00(+0.01%) |
May 27, 2021 | 33.52 | 33.52 | 33.12 | 33.46 | 19,469 | +0.03(+0.09%) |
May 26, 2021 | 33.29 | 33.48 | 33.29 | 33.43 | 35,804 | +0.32(+0.96%) |
May 25, 2021 | 33.38 | 33.58 | 33.11 | 33.11 | 121,402 | +0.02(+0.06%) |
May 24, 2021 | 33.02 | 33.23 | 32.94 | 33.09 | 16,148 | +0.22(+0.67%) |
May 21, 2021 | 33.33 | 33.33 | 32.87 | 32.87 | 24,163 | -0.29(-0.87%) |
May 20, 2021 | 32.70 | 33.22 | 32.70 | 33.16 | 17,754 | +0.70(+2.15%) |
May 19, 2021 | 31.72 | 32.46 | 31.66 | 32.46 | 21,072 | -0.19(-0.58%) |
May 18, 2021 | 32.42 | 32.92 | 32.34 | 32.65 | 51,999 | +0.37(+1.14%) |
May 17, 2021 | 32.20 | 32.32 | 31.97 | 32.28 | 26,742 | +0.03(+0.09%) |
May 14, 2021 | 31.74 | 32.34 | 31.67 | 32.25 | 59,683 | +1.05(+3.35%) |
May 13, 2021 | 31.75 | 32.04 | 30.89 | 31.20 | 84,689 | -0.44(-1.39%) |
May 12, 2021 | 32.66 | 32.77 | 31.62 | 31.64 | 46,151 | -1.20(-3.64%) |
May 11, 2021 | 31.87 | 32.93 | 31.74 | 32.84 | 55,291 | +0.00(+0.01%) |
May 10, 2021 | 33.53 | 33.53 | 32.82 | 32.84 | 68,321 | -0.79(-2.35%) |
May 07, 2021 | 33.32 | 33.97 | 33.32 | 33.63 | 150,846 | +0.60(+1.81%) |
May 06, 2021 | 33.21 | 33.25 | 32.65 | 33.03 | 34,482 | -0.36(-1.07%) |
May 05, 2021 | 33.71 | 33.90 | 33.28 | 33.39 | 29,234 | -0.23(-0.68%) |
May 04, 2021 | 34.04 | 34.04 | 33.15 | 33.62 | 43,759 | -0.72(-2.10%) |
May 03, 2021 | 34.73 | 34.89 | 34.32 | 34.34 | 15,198 | -0.20(-0.57%) |
Apr 30, 2021 | 34.89 | 35.03 | 34.53 | 34.53 | 20,562 | -0.76(-2.15%) |
Apr 29, 2021 | 35.93 | 35.94 | 35.03 | 35.29 | 33,892 | -0.49(-1.37%) |
Apr 28, 2021 | 35.60 | 35.89 | 35.35 | 35.78 | 107,000 | +0.36(+1.01%) |
Apr 27, 2021 | 35.31 | 35.64 | 35.31 | 35.42 | 21,575 | +0.13(+0.37%) |
Apr 26, 2021 | 34.93 | 35.29 | 34.93 | 35.29 | 22,159 | +0.37(+1.06%) |
Apr 23, 2021 | 34.52 | 35.00 | 34.52 | 34.92 | 29,088 | +0.60(+1.74%) |
Apr 22, 2021 | 34.50 | 34.82 | 34.27 | 34.32 | 22,775 | +0.08(+0.23%) |
Apr 21, 2021 | 33.56 | 34.26 | 33.49 | 34.25 | 228,268 | +0.48(+1.42%) |
Apr 20, 2021 | 34.47 | 34.48 | 33.40 | 33.77 | 89,500 | -0.96(-2.76%) |
Apr 19, 2021 | 35.07 | 35.17 | 34.55 | 34.72 | 55,364 | -0.33(-0.94%) |
Apr 16, 2021 | 35.05 | 35.15 | 34.74 | 35.05 | 35,809 | +0.10(+0.29%) |
Apr 15, 2021 | 35.09 | 35.64 | 34.66 | 34.95 | 18,298 | +0.10(+0.29%) |
Apr 14, 2021 | 35.18 | 35.45 | 34.81 | 34.85 | 37,619 | -0.05(-0.14%) |
Apr 13, 2021 | 34.68 | 34.99 | 34.68 | 34.90 | 28,059 | +0.32(+0.94%) |
Apr 12, 2021 | 34.87 | 34.87 | 34.38 | 34.58 | 32,007 | -0.35(-1.01%) |
Apr 09, 2021 | 34.91 | 34.97 | 34.73 | 34.93 | 26,581 | -0.10(-0.28%) |
Apr 08, 2021 | 34.90 | 35.13 | 34.75 | 35.03 | 35,453 | +0.43(+1.25%) |
Apr 07, 2021 | 35.11 | 35.11 | 34.52 | 34.60 | 25,348 | -0.62(-1.77%) |
Apr 06, 2021 | 34.81 | 35.48 | 34.80 | 35.22 | 39,295 | +0.33(+0.94%) |
Apr 05, 2021 | 35.41 | 35.41 | 34.77 | 34.89 | 39,801 | -0.18(-0.51%) |
Apr 01, 2021 | 34.79 | 35.15 | 34.74 | 35.07 | 20,462 | +0.96(+2.81%) |
Mar 31, 2021 | 34.13 | 34.46 | 34.11 | 34.12 | 27,281 | +0.26(+0.77%) |
Mar 30, 2021 | 33.54 | 34.04 | 33.41 | 33.86 | 40,128 | +0.22(+0.65%) |
Mar 29, 2021 | 34.04 | 34.20 | 33.48 | 33.64 | 22,598 | -0.41(-1.20%) |
Mar 26, 2021 | 33.57 | 34.12 | 32.97 | 34.05 | 29,490 | +0.58(+1.73%) |
Mar 25, 2021 | 32.70 | 33.78 | 32.70 | 33.47 | 48,949 | +0.12(+0.36%) |
Mar 24, 2021 | 35.31 | 35.31 | 33.34 | 33.35 | 57,430 | -1.95(-5.54%) |
Mar 23, 2021 | 35.69 | 35.86 | 35.21 | 35.30 | 58,444 | -0.66(-1.83%) |
Mar 22, 2021 | 36.03 | 36.09 | 35.76 | 35.96 | 46,322 | +0.00(+0.00%) |
Mar 19, 2021 | 35.58 | 36.06 | 35.36 | 35.96 | 19,459 | +0.46(+1.29%) |
Mar 18, 2021 | 36.06 | 36.32 | 35.48 | 35.50 | 31,715 | -0.66(-1.82%) |
Mar 17, 2021 | 35.48 | 36.33 | 35.12 | 36.16 | 45,881 | +0.16(+0.44%) |
Mar 16, 2021 | 36.34 | 36.48 | 35.70 | 36.00 | 51,279 | -0.18(-0.50%) |
Mar 15, 2021 | 35.77 | 36.21 | 35.62 | 36.18 | 67,064 | +0.79(+2.23%) |
Mar 12, 2021 | 34.90 | 35.39 | 34.84 | 35.39 | 37,614 | +0.03(+0.08%) |
Mar 11, 2021 | 34.88 | 35.40 | 34.79 | 35.36 | 47,364 | +1.22(+3.56%) |
Mar 10, 2021 | 34.84 | 34.93 | 33.98 | 34.15 | 75,328 | -0.18(-0.52%) |
Mar 09, 2021 | 33.81 | 34.51 | 33.80 | 34.32 | 66,351 | +1.38(+4.18%) |
Mar 08, 2021 | 33.48 | 34.07 | 32.95 | 32.95 | 92,775 | -0.92(-2.71%) |
Mar 05, 2021 | 33.85 | 33.92 | 31.97 | 33.87 | 150,961 | +0.52(+1.55%) |
Mar 04, 2021 | 34.23 | 34.52 | 32.65 | 33.35 | 191,843 | -1.18(-3.41%) |
Mar 03, 2021 | 35.55 | 35.66 | 34.44 | 34.52 | 337,098 | -1.04(-2.92%) |
Mar 02, 2021 | 36.23 | 36.27 | 35.55 | 35.56 | 318,111 | -0.61(-1.68%) |