Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 33.90 | 34.10 | 33.75 | 33.98 | 490,973 | +0.30(+0.90%) |
May 27, 2021 | 33.70 | 34.01 | 33.59 | 33.67 | 779,022 | -0.24(-0.70%) |
May 26, 2021 | 33.98 | 34.39 | 33.89 | 33.91 | 583,714 | -0.11(-0.33%) |
May 25, 2021 | 34.10 | 34.46 | 34.01 | 34.03 | 926,043 | -0.06(-0.17%) |
May 24, 2021 | 33.78 | 34.24 | 33.63 | 34.08 | 877,434 | +0.60(+1.78%) |
May 21, 2021 | 33.34 | 33.67 | 33.32 | 33.49 | 1,250,237 | +0.16(+0.48%) |
May 20, 2021 | 33.06 | 33.36 | 33.06 | 33.32 | 561,061 | +0.34(+1.03%) |
May 19, 2021 | 32.74 | 33.02 | 32.54 | 32.98 | 846,323 | -0.08(-0.23%) |
May 18, 2021 | 33.25 | 33.68 | 33.00 | 33.06 | 1,140,343 | -0.11(-0.34%) |
May 17, 2021 | 32.79 | 33.32 | 32.51 | 33.17 | 986,061 | +0.22(+0.66%) |
May 14, 2021 | 32.30 | 33.13 | 32.24 | 32.96 | 722,736 | +0.83(+2.60%) |
May 13, 2021 | 31.85 | 32.41 | 31.81 | 32.12 | 812,860 | +0.30(+0.95%) |
May 12, 2021 | 32.06 | 32.47 | 31.67 | 31.82 | 780,142 | -0.40(-1.23%) |
May 11, 2021 | 32.37 | 32.57 | 32.08 | 32.22 | 862,633 | -0.63(-1.90%) |
May 10, 2021 | 33.57 | 33.57 | 32.84 | 32.84 | 507,740 | -0.54(-1.62%) |
May 07, 2021 | 32.84 | 33.40 | 32.63 | 33.38 | 1,431,237 | +0.57(+1.73%) |
May 06, 2021 | 33.00 | 33.16 | 32.56 | 32.81 | 629,584 | -0.27(-0.80%) |
May 05, 2021 | 33.26 | 33.35 | 32.76 | 33.08 | 962,754 | -0.17(-0.51%) |
May 04, 2021 | 33.52 | 33.84 | 33.18 | 33.25 | 939,458 | -0.66(-1.96%) |
May 03, 2021 | 34.33 | 34.47 | 33.89 | 33.91 | 732,418 | -0.21(-0.61%) |
Apr 30, 2021 | 33.87 | 34.36 | 33.79 | 34.12 | 920,023 | +0.09(+0.28%) |
Apr 29, 2021 | 34.04 | 34.23 | 33.60 | 34.03 | 871,101 | +0.19(+0.56%) |
Apr 28, 2021 | 33.63 | 34.04 | 33.58 | 33.84 | 591,194 | +0.34(+1.02%) |
Apr 27, 2021 | 33.54 | 33.62 | 33.38 | 33.49 | 568,882 | -0.08(-0.23%) |
Apr 26, 2021 | 33.60 | 33.71 | 33.45 | 33.57 | 568,239 | +0.26(+0.77%) |
Apr 23, 2021 | 33.38 | 33.49 | 33.17 | 33.32 | 553,070 | -0.04(-0.11%) |
Apr 22, 2021 | 33.51 | 33.83 | 33.35 | 33.35 | 633,046 | -0.17(-0.51%) |
Apr 21, 2021 | 33.35 | 33.58 | 33.25 | 33.52 | 2,447,627 | +0.23(+0.68%) |
Apr 20, 2021 | 33.25 | 33.39 | 32.96 | 33.30 | 1,278,011 | +0.00(+0.00%) |
Apr 19, 2021 | 33.49 | 33.50 | 33.26 | 33.30 | 1,239,774 | -0.11(-0.34%) |
Apr 16, 2021 | 33.49 | 33.49 | 33.30 | 33.41 | 1,768,578 | +0.06(+0.17%) |
Apr 15, 2021 | 33.06 | 33.43 | 33.06 | 33.35 | 910,164 | +0.38(+1.15%) |
Apr 14, 2021 | 33.20 | 33.51 | 32.97 | 32.97 | 925,577 | -0.17(-0.51%) |
Apr 13, 2021 | 32.85 | 33.24 | 32.62 | 33.14 | 742,551 | +0.26(+0.78%) |
Apr 12, 2021 | 32.59 | 33.01 | 32.25 | 32.89 | 815,510 | +0.34(+1.05%) |
Apr 09, 2021 | 33.12 | 33.12 | 32.48 | 32.55 | 772,967 | -0.57(-1.72%) |
Apr 08, 2021 | 32.98 | 33.22 | 32.86 | 33.12 | 1,345,794 | +0.35(+1.07%) |
Apr 07, 2021 | 32.68 | 32.79 | 32.30 | 32.77 | 1,022,883 | +0.08(+0.23%) |
Apr 06, 2021 | 32.07 | 32.70 | 31.98 | 32.69 | 1,445,190 | +0.70(+2.19%) |
Apr 05, 2021 | 32.06 | 32.10 | 31.70 | 31.99 | 1,033,051 | +0.12(+0.39%) |
Apr 01, 2021 | 31.06 | 31.87 | 30.91 | 31.87 | 1,296,584 | +0.97(+3.13%) |
Mar 31, 2021 | 30.63 | 31.21 | 30.57 | 30.90 | 1,531,200 | +0.15(+0.49%) |
Mar 30, 2021 | 30.31 | 30.81 | 30.16 | 30.75 | 1,989,550 | +0.37(+1.23%) |
Mar 29, 2021 | 30.53 | 30.91 | 30.16 | 30.37 | 1,726,036 | -0.17(-0.55%) |
Mar 26, 2021 | 30.50 | 30.69 | 30.05 | 30.54 | 850,505 | +0.15(+0.49%) |
Mar 25, 2021 | 30.08 | 30.46 | 29.67 | 30.39 | 1,537,267 | +0.22(+0.74%) |
Mar 24, 2021 | 30.55 | 31.07 | 30.17 | 30.17 | 1,252,647 | -0.35(-1.16%) |
Mar 23, 2021 | 30.49 | 30.69 | 30.05 | 30.52 | 1,947,728 | -0.04(-0.12%) |
Mar 22, 2021 | 30.81 | 31.08 | 30.48 | 30.56 | 1,983,614 | -0.25(-0.82%) |
Mar 19, 2021 | 30.76 | 31.16 | 30.36 | 30.81 | 1,395,926 | +0.04(+0.12%) |
Mar 18, 2021 | 31.06 | 31.30 | 30.72 | 30.77 | 1,453,459 | -0.38(-1.23%) |
Mar 17, 2021 | 31.53 | 31.57 | 31.14 | 31.16 | 1,947,249 | -0.38(-1.21%) |
Mar 16, 2021 | 31.90 | 31.90 | 31.48 | 31.54 | 1,999,048 | -0.34(-1.05%) |
Mar 15, 2021 | 31.53 | 32.04 | 31.42 | 31.88 | 2,741,978 | +0.82(+2.64%) |
Mar 12, 2021 | 30.77 | 31.12 | 30.14 | 31.05 | 4,090,765 | +0.57(+1.87%) |
Mar 11, 2021 | 30.40 | 30.64 | 29.90 | 30.49 | 8,606,870 | -0.35(-1.15%) |
Mar 10, 2021 | 30.71 | 31.16 | 30.41 | 30.84 | 1,078,868 | +0.40(+1.32%) |
Mar 09, 2021 | 30.77 | 31.00 | 30.35 | 30.44 | 1,216,357 | -0.18(-0.58%) |
Mar 08, 2021 | 31.03 | 31.32 | 30.62 | 30.62 | 676,814 | -0.32(-1.03%) |
Mar 05, 2021 | 30.90 | 30.96 | 30.10 | 30.93 | 817,274 | +0.22(+0.73%) |
Mar 04, 2021 | 31.04 | 31.68 | 30.03 | 30.71 | 836,011 | -0.36(-1.17%) |
Mar 03, 2021 | 31.34 | 31.55 | 30.72 | 31.07 | 1,074,204 | -0.36(-1.16%) |
Mar 02, 2021 | 31.49 | 31.76 | 31.25 | 31.44 | 1,796,023 | -0.09(-0.30%) |