Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 34.92 | 35.00 | 34.92 | 34.92 | 56,936 | +0.21(+0.61%) |
May 27, 2021 | 33.97 | 34.72 | 32.78 | 34.71 | 3,255 | +2.13(+6.54%) |
May 26, 2021 | 34.37 | 34.50 | 32.58 | 32.58 | 2,897 | -2.04(-5.89%) |
May 25, 2021 | 34.62 | 34.70 | 32.68 | 34.62 | 97,597 | +2.81(+8.83%) |
May 24, 2021 | 34.52 | 35.31 | 31.81 | 31.81 | 970 | -3.39(-9.63%) |
May 21, 2021 | 35.12 | 35.20 | 33.50 | 35.20 | 3,666 | +3.71(+11.78%) |
May 20, 2021 | 34.75 | 34.75 | 31.49 | 31.49 | 3,621 | -1.75(-5.28%) |
May 19, 2021 | 34.20 | 34.75 | 31.85 | 33.24 | 3,708 | -1.68(-4.80%) |
May 18, 2021 | 33.08 | 35.00 | 33.00 | 34.92 | 1,021,056 | +0.00(+0.00%) |
May 17, 2021 | 34.72 | 35.00 | 33.40 | 34.92 | 4,384 | +0.20(+0.58%) |
May 14, 2021 | 32.70 | 34.80 | 32.70 | 34.72 | 2,929 | +0.04(+0.12%) |
May 13, 2021 | 33.92 | 34.77 | 31.73 | 34.68 | 2,366 | +1.32(+3.96%) |
May 12, 2021 | 33.22 | 33.43 | 33.15 | 33.36 | 5,215 | +0.58(+1.77%) |
May 11, 2021 | 34.77 | 34.85 | 32.78 | 32.78 | 1,796 | -1.89(-5.45%) |
May 10, 2021 | 34.67 | 34.67 | 32.78 | 34.67 | 1,639 | +1.84(+5.60%) |
May 07, 2021 | 34.77 | 34.77 | 32.83 | 32.83 | 3,636 | -0.67(-2.00%) |
May 06, 2021 | 33.92 | 34.42 | 32.50 | 33.50 | 4,562 | -0.67(-1.96%) |
May 05, 2021 | 33.42 | 34.17 | 32.20 | 34.17 | 703,853 | +0.25(+0.74%) |
May 04, 2021 | 34.02 | 34.03 | 30.80 | 33.92 | 23,370 | +0.68(+2.05%) |
May 03, 2021 | 33.16 | 33.24 | 33.16 | 33.24 | 15,128 | +0.46(+1.40%) |
Apr 30, 2021 | 32.80 | 32.92 | 32.24 | 32.78 | 2,700 | -0.63(-1.89%) |
Apr 29, 2021 | 34.17 | 34.25 | 33.11 | 33.41 | 4,053 | -0.09(-0.27%) |
Apr 28, 2021 | 33.38 | 33.50 | 33.34 | 33.50 | 3,366 | +0.68(+2.07%) |
Apr 27, 2021 | 33.24 | 33.31 | 32.82 | 32.82 | 4,703 | -0.18(-0.55%) |
Apr 26, 2021 | 33.47 | 33.47 | 32.80 | 33.00 | 2,661 | +0.12(+0.36%) |
Apr 23, 2021 | 33.37 | 33.37 | 32.61 | 32.88 | 2,300 | +0.44(+1.36%) |
Apr 22, 2021 | 32.49 | 32.62 | 31.91 | 32.44 | 113,571 | -0.41(-1.25%) |
Apr 21, 2021 | 32.50 | 32.85 | 32.50 | 32.85 | 55,976 | +0.11(+0.34%) |
Apr 20, 2021 | 33.16 | 33.16 | 32.74 | 32.74 | 2,536 | -0.58(-1.74%) |
Apr 19, 2021 | 33.47 | 33.65 | 33.32 | 33.32 | 5,820 | -0.18(-0.54%) |
Apr 16, 2021 | 33.32 | 33.50 | 33.30 | 33.50 | 103,300 | +0.50(+1.52%) |
Apr 15, 2021 | 33.55 | 33.57 | 32.54 | 33.00 | 3,280 | +0.85(+2.64%) |
Apr 14, 2021 | 31.73 | 32.15 | 31.35 | 32.15 | 3,238 | +0.75(+2.39%) |
Apr 13, 2021 | 31.45 | 32.50 | 30.58 | 31.40 | 4,019 | -0.51(-1.60%) |
Apr 12, 2021 | 32.00 | 32.57 | 31.70 | 31.91 | 3,224 | -0.15(-0.47%) |
Apr 09, 2021 | 32.62 | 32.70 | 30.83 | 32.06 | 2,300 | +0.34(+1.07%) |
Apr 08, 2021 | 31.80 | 31.80 | 31.10 | 31.72 | 5,094 | +0.14(+0.44%) |
Apr 07, 2021 | 31.97 | 32.05 | 30.10 | 31.58 | 7,144 | +0.28(+0.91%) |
Apr 06, 2021 | 31.42 | 31.55 | 31.29 | 31.30 | 217,001 | +0.08(+0.24%) |
Apr 05, 2021 | 31.22 | 31.30 | 29.43 | 31.22 | 2,957 | +1.11(+3.70%) |
Apr 01, 2021 | 31.22 | 31.30 | 30.09 | 30.11 | 139,600 | -0.40(-1.32%) |
Mar 31, 2021 | 29.38 | 31.25 | 29.38 | 30.51 | 5,041 | -0.14(-0.46%) |
Mar 30, 2021 | 30.36 | 30.70 | 29.82 | 30.65 | 3,599 | +0.01(+0.03%) |
Mar 29, 2021 | 30.51 | 30.65 | 30.42 | 30.64 | 2,175 | -0.78(-2.48%) |
Mar 26, 2021 | 31.37 | 31.45 | 30.89 | 31.42 | 3,100 | +0.38(+1.22%) |
Mar 25, 2021 | 30.74 | 31.07 | 30.24 | 31.04 | 5,231 | -0.58(-1.83%) |
Mar 24, 2021 | 31.87 | 31.95 | 31.25 | 31.62 | 53,816 | +0.47(+1.51%) |
Mar 23, 2021 | 31.67 | 31.75 | 31.13 | 31.15 | 729,002 | -1.07(-3.32%) |
Mar 22, 2021 | 32.22 | 32.30 | 31.45 | 32.22 | 128,136 | +0.58(+1.83%) |
Mar 19, 2021 | 31.05 | 31.71 | 30.77 | 31.64 | 3,800 | -0.12(-0.38%) |
Mar 18, 2021 | 31.87 | 31.95 | 30.64 | 31.76 | 294,088 | +0.25(+0.79%) |
Mar 17, 2021 | 31.52 | 31.60 | 30.52 | 31.51 | 3,761 | +0.26(+0.83%) |
Mar 16, 2021 | 31.17 | 31.25 | 30.88 | 31.25 | 712,891 | +0.33(+1.07%) |
Mar 15, 2021 | 30.63 | 30.95 | 30.63 | 30.92 | 1,600 | +0.78(+2.59%) |
Mar 12, 2021 | 31.27 | 31.35 | 30.14 | 30.14 | 2,400 | -1.19(-3.80%) |
Mar 11, 2021 | 30.73 | 31.33 | 30.73 | 31.33 | 3,487 | +0.50(+1.62%) |
Mar 10, 2021 | 30.51 | 31.35 | 30.51 | 30.83 | 2,358 | +0.21(+0.69%) |
Mar 09, 2021 | 30.13 | 30.70 | 30.13 | 30.62 | 1,665 | -0.20(-0.65%) |
Mar 08, 2021 | 30.07 | 30.90 | 29.08 | 30.82 | 4,282 | +1.37(+4.65%) |
Mar 05, 2021 | 29.12 | 30.30 | 29.08 | 29.45 | 48,900 | -0.14(-0.47%) |
Mar 04, 2021 | 28.65 | 29.95 | 28.65 | 29.59 | 6,508 | +0.31(+1.06%) |
Mar 03, 2021 | 29.87 | 29.95 | 29.28 | 29.28 | 2,460 | +0.00(+0.00%) |
Mar 02, 2021 | 29.43 | 29.82 | 29.28 | 29.28 | 52,863 | -0.00(-0.02%) |