Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 33.87 | 33.87 | 33.72 | 33.72 | 3,455 | -0.02(-0.06%) |
May 27, 2021 | 33.46 | 33.74 | 33.46 | 33.74 | 1,821 | +0.34(+1.01%) |
May 26, 2021 | 33.23 | 33.47 | 33.23 | 33.40 | 7,582 | +0.40(+1.22%) |
May 25, 2021 | 33.03 | 33.23 | 32.98 | 33.00 | 1,260 | +0.29(+0.89%) |
May 24, 2021 | 32.13 | 32.78 | 32.13 | 32.71 | 3,750 | +0.63(+1.96%) |
May 21, 2021 | 32.35 | 32.35 | 32.08 | 32.08 | 2,501 | -0.06(-0.18%) |
May 20, 2021 | 31.88 | 32.18 | 31.80 | 32.14 | 4,887 | +1.10(+3.54%) |
May 19, 2021 | 30.58 | 31.04 | 30.51 | 31.04 | 2,884 | +0.07(+0.21%) |
May 18, 2021 | 30.92 | 31.33 | 30.92 | 30.97 | 3,496 | +0.35(+1.14%) |
May 17, 2021 | 30.47 | 30.62 | 30.29 | 30.62 | 5,610 | -0.22(-0.72%) |
May 14, 2021 | 30.16 | 30.93 | 30.16 | 30.85 | 8,220 | +1.01(+3.39%) |
May 13, 2021 | 30.33 | 30.68 | 29.51 | 29.84 | 27,618 | -0.45(-1.47%) |
May 12, 2021 | 30.97 | 31.07 | 30.16 | 30.28 | 7,244 | -1.26(-4.00%) |
May 11, 2021 | 30.48 | 31.62 | 30.48 | 31.54 | 9,690 | -0.04(-0.12%) |
May 10, 2021 | 32.72 | 32.89 | 31.58 | 31.58 | 12,526 | -1.31(-3.98%) |
May 07, 2021 | 32.74 | 33.31 | 32.74 | 32.89 | 2,636 | +0.42(+1.29%) |
May 06, 2021 | 32.99 | 32.99 | 32.08 | 32.47 | 5,096 | -0.71(-2.14%) |
May 05, 2021 | 33.42 | 33.57 | 33.17 | 33.18 | 2,534 | -0.17(-0.51%) |
May 04, 2021 | 33.75 | 33.75 | 33.00 | 33.35 | 4,963 | -1.07(-3.11%) |
May 03, 2021 | 34.98 | 34.98 | 34.42 | 34.42 | 2,301 | -0.55(-1.57%) |
Apr 30, 2021 | 35.24 | 35.44 | 34.90 | 34.97 | 6,600 | -0.57(-1.60%) |
Apr 29, 2021 | 36.23 | 36.23 | 35.16 | 35.54 | 4,324 | -0.66(-1.83%) |
Apr 28, 2021 | 36.14 | 36.20 | 36.14 | 36.20 | 311 | -0.06(-0.16%) |
Apr 27, 2021 | 36.61 | 36.61 | 36.26 | 36.26 | 2,121 | -0.24(-0.66%) |
Apr 26, 2021 | 36.12 | 36.51 | 36.12 | 36.50 | 1,185 | +0.55(+1.53%) |
Apr 23, 2021 | 35.85 | 36.00 | 35.85 | 35.95 | 2,200 | +0.81(+2.31%) |
Apr 22, 2021 | 35.34 | 35.63 | 35.07 | 35.14 | 2,557 | +0.05(+0.14%) |
Apr 21, 2021 | 34.12 | 35.09 | 34.12 | 35.09 | 3,420 | +0.55(+1.59%) |
Apr 20, 2021 | 34.92 | 34.92 | 34.42 | 34.54 | 3,210 | -0.54(-1.54%) |
Apr 19, 2021 | 35.65 | 35.70 | 34.88 | 35.08 | 7,032 | -0.58(-1.63%) |
Apr 16, 2021 | 35.70 | 35.74 | 35.63 | 35.66 | 3,100 | -0.05(-0.14%) |
Apr 15, 2021 | 35.59 | 35.71 | 35.57 | 35.71 | 6,004 | +0.46(+1.30%) |
Apr 14, 2021 | 35.80 | 35.83 | 35.25 | 35.25 | 14,643 | -0.35(-0.98%) |
Apr 13, 2021 | 35.28 | 35.60 | 35.28 | 35.60 | 5,949 | +0.40(+1.14%) |
Apr 12, 2021 | 35.26 | 35.26 | 34.96 | 35.20 | 7,438 | -0.35(-0.98%) |
Apr 09, 2021 | 35.60 | 35.60 | 35.23 | 35.55 | 3,400 | -0.18(-0.51%) |
Apr 08, 2021 | 35.31 | 35.77 | 35.31 | 35.73 | 11,194 | +0.67(+1.91%) |
Apr 07, 2021 | 35.25 | 35.25 | 35.05 | 35.06 | 6,503 | -0.26(-0.73%) |
Apr 06, 2021 | 35.08 | 35.50 | 35.08 | 35.32 | 8,129 | +0.32(+0.90%) |
Apr 05, 2021 | 35.03 | 35.04 | 34.86 | 35.00 | 8,196 | +0.21(+0.60%) |
Apr 01, 2021 | 35.03 | 35.03 | 34.70 | 34.80 | 7,700 | +0.99(+2.94%) |
Mar 31, 2021 | 33.56 | 33.96 | 33.56 | 33.80 | 6,775 | +1.01(+3.09%) |
Mar 30, 2021 | 32.29 | 32.82 | 32.29 | 32.79 | 3,405 | +0.28(+0.88%) |
Mar 29, 2021 | 33.01 | 33.17 | 32.31 | 32.50 | 3,995 | -0.25(-0.75%) |
Mar 26, 2021 | 33.10 | 33.34 | 32.51 | 32.75 | 7,600 | +0.05(+0.15%) |
Mar 25, 2021 | 32.10 | 32.80 | 32.10 | 32.70 | 8,615 | -0.06(-0.17%) |
Mar 24, 2021 | 33.91 | 33.91 | 32.76 | 32.76 | 11,316 | -1.18(-3.48%) |
Mar 23, 2021 | 34.39 | 34.44 | 33.94 | 33.94 | 2,550 | -0.68(-1.96%) |
Mar 22, 2021 | 34.74 | 34.83 | 34.53 | 34.62 | 3,101 | +0.20(+0.59%) |
Mar 19, 2021 | 34.33 | 34.53 | 33.76 | 34.41 | 4,300 | +0.34(+1.01%) |
Mar 18, 2021 | 34.96 | 34.96 | 34.00 | 34.07 | 22,070 | -1.52(-4.26%) |
Mar 17, 2021 | 35.03 | 35.75 | 34.63 | 35.59 | 3,763 | +0.11(+0.31%) |
Mar 16, 2021 | 36.01 | 36.03 | 35.35 | 35.48 | 4,202 | -0.05(-0.15%) |
Mar 15, 2021 | 35.11 | 35.53 | 35.06 | 35.53 | 7,095 | +0.36(+1.03%) |
Mar 12, 2021 | 34.70 | 35.17 | 34.58 | 35.17 | 10,700 | -0.31(-0.89%) |
Mar 11, 2021 | 34.52 | 35.62 | 34.52 | 35.48 | 13,625 | +1.88(+5.60%) |
Mar 10, 2021 | 34.59 | 34.60 | 33.53 | 33.60 | 9,808 | -0.16(-0.47%) |
Mar 09, 2021 | 33.04 | 33.93 | 33.02 | 33.76 | 22,171 | +1.69(+5.27%) |
Mar 08, 2021 | 33.11 | 33.60 | 32.06 | 32.07 | 14,374 | -1.73(-5.12%) |
Mar 05, 2021 | 33.90 | 33.90 | 32.26 | 33.80 | 26,400 | -0.07(-0.21%) |
Mar 04, 2021 | 35.03 | 35.06 | 33.38 | 33.87 | 34,363 | -1.84(-5.16%) |
Mar 03, 2021 | 37.26 | 37.26 | 35.62 | 35.71 | 11,796 | -1.70(-4.56%) |
Mar 02, 2021 | 38.36 | 38.36 | 37.42 | 37.42 | 14,449 | -0.95(-2.48%) |