Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 34.37 | 34.37 | 34.29 | 34.29 | 9,870 | -0.05(-0.14%) |
May 27, 2021 | 34.42 | 34.42 | 34.31 | 34.33 | 14,830 | -0.03(-0.09%) |
May 26, 2021 | 34.15 | 34.39 | 34.12 | 34.37 | 7,205 | +0.14(+0.42%) |
May 25, 2021 | 34.30 | 34.39 | 34.22 | 34.22 | 7,371 | -0.17(-0.49%) |
May 24, 2021 | 34.19 | 34.39 | 34.19 | 34.39 | 7,439 | +0.18(+0.54%) |
May 21, 2021 | 34.19 | 34.24 | 33.88 | 34.21 | 17,177 | +0.02(+0.05%) |
May 20, 2021 | 33.86 | 34.21 | 33.86 | 34.19 | 19,488 | +0.54(+1.59%) |
May 19, 2021 | 33.50 | 33.67 | 33.42 | 33.66 | 12,668 | -0.19(-0.57%) |
May 18, 2021 | 34.00 | 34.04 | 33.85 | 33.85 | 20,030 | -0.08(-0.24%) |
May 17, 2021 | 33.84 | 33.97 | 33.72 | 33.93 | 18,947 | +0.15(+0.45%) |
May 14, 2021 | 33.49 | 33.91 | 33.49 | 33.78 | 13,979 | +0.58(+1.76%) |
May 13, 2021 | 33.30 | 33.61 | 33.17 | 33.19 | 58,267 | -0.05(-0.16%) |
May 12, 2021 | 33.64 | 33.64 | 33.22 | 33.24 | 24,533 | -0.56(-1.64%) |
May 11, 2021 | 33.58 | 33.85 | 33.46 | 33.80 | 28,888 | -0.34(-1.01%) |
May 10, 2021 | 34.37 | 34.41 | 34.05 | 34.14 | 13,821 | -0.14(-0.42%) |
May 07, 2021 | 34.07 | 34.36 | 34.07 | 34.29 | 11,160 | +0.34(+0.99%) |
May 06, 2021 | 33.84 | 33.98 | 33.78 | 33.95 | 24,350 | +0.15(+0.45%) |
May 05, 2021 | 33.79 | 33.90 | 33.77 | 33.80 | 10,345 | +0.07(+0.21%) |
May 04, 2021 | 34.15 | 34.17 | 33.65 | 33.73 | 31,444 | -0.38(-1.13%) |
May 03, 2021 | 33.93 | 34.13 | 33.93 | 34.11 | 6,705 | +0.19(+0.57%) |
Apr 30, 2021 | 33.66 | 33.95 | 33.58 | 33.92 | 28,757 | +0.02(+0.05%) |
Apr 29, 2021 | 33.78 | 34.11 | 33.78 | 33.90 | 32,829 | +0.02(+0.05%) |
Apr 28, 2021 | 33.86 | 33.96 | 33.83 | 33.89 | 17,992 | +0.05(+0.14%) |
Apr 27, 2021 | 33.66 | 33.92 | 33.66 | 33.84 | 16,596 | +0.10(+0.31%) |
Apr 26, 2021 | 33.58 | 33.75 | 33.58 | 33.74 | 22,854 | +0.14(+0.40%) |
Apr 23, 2021 | 33.34 | 33.66 | 33.34 | 33.60 | 25,881 | +0.30(+0.89%) |
Apr 22, 2021 | 33.40 | 33.59 | 33.26 | 33.30 | 27,616 | -0.20(-0.60%) |
Apr 21, 2021 | 33.14 | 33.50 | 33.14 | 33.50 | 37,817 | +0.34(+1.04%) |
Apr 20, 2021 | 33.31 | 33.47 | 33.14 | 33.16 | 25,751 | -0.14(-0.43%) |
Apr 19, 2021 | 33.35 | 33.43 | 33.30 | 33.30 | 31,225 | -0.18(-0.55%) |
Apr 16, 2021 | 33.42 | 33.71 | 33.42 | 33.49 | 25,756 | +0.00(+0.00%) |
Apr 15, 2021 | 33.42 | 33.56 | 33.42 | 33.49 | 23,582 | +0.25(+0.75%) |
Apr 14, 2021 | 33.13 | 33.34 | 33.13 | 33.24 | 26,284 | +0.00(+0.00%) |
Apr 13, 2021 | 33.10 | 33.32 | 33.10 | 33.24 | 19,273 | +0.14(+0.41%) |
Apr 12, 2021 | 33.05 | 33.18 | 33.05 | 33.10 | 23,003 | +0.03(+0.10%) |
Apr 09, 2021 | 32.83 | 33.07 | 32.77 | 33.07 | 32,883 | +0.30(+0.93%) |
Apr 08, 2021 | 32.73 | 32.82 | 32.58 | 32.77 | 22,504 | +0.20(+0.61%) |
Apr 07, 2021 | 32.43 | 32.65 | 32.43 | 32.57 | 21,990 | +0.13(+0.39%) |
Apr 06, 2021 | 32.44 | 32.62 | 32.38 | 32.44 | 43,827 | -0.01(-0.02%) |
Apr 05, 2021 | 32.13 | 32.49 | 32.13 | 32.45 | 45,066 | +0.38(+1.20%) |
Apr 01, 2021 | 31.83 | 32.13 | 31.81 | 32.06 | 69,268 | +0.20(+0.63%) |
Mar 31, 2021 | 31.67 | 31.92 | 31.63 | 31.86 | 33,778 | +0.14(+0.45%) |
Mar 30, 2021 | 31.66 | 31.72 | 31.61 | 31.72 | 38,630 | +0.02(+0.06%) |
Mar 29, 2021 | 31.54 | 31.77 | 31.54 | 31.70 | 22,946 | +0.06(+0.19%) |
Mar 26, 2021 | 31.51 | 31.64 | 31.46 | 31.64 | 55,639 | +0.33(+1.05%) |
Mar 25, 2021 | 31.10 | 31.38 | 31.03 | 31.31 | 49,096 | +0.10(+0.33%) |
Mar 24, 2021 | 31.38 | 31.53 | 31.21 | 31.21 | 31,201 | -0.06(-0.20%) |
Mar 23, 2021 | 31.33 | 31.46 | 31.27 | 31.27 | 14,287 | -0.22(-0.71%) |
Mar 22, 2021 | 31.36 | 31.54 | 31.36 | 31.50 | 28,472 | +0.17(+0.54%) |
Mar 19, 2021 | 31.29 | 31.43 | 31.17 | 31.33 | 11,878 | +0.02(+0.05%) |
Mar 18, 2021 | 31.34 | 31.59 | 31.28 | 31.31 | 19,476 | -0.18(-0.56%) |
Mar 17, 2021 | 31.35 | 31.53 | 31.35 | 31.49 | 14,363 | +0.13(+0.41%) |
Mar 16, 2021 | 31.50 | 31.66 | 31.36 | 31.36 | 45,499 | -0.04(-0.14%) |
Mar 15, 2021 | 31.51 | 31.53 | 31.06 | 31.40 | 50,268 | -0.06(-0.19%) |
Mar 12, 2021 | 31.34 | 31.54 | 31.34 | 31.46 | 26,256 | +0.04(+0.13%) |
Mar 11, 2021 | 31.35 | 31.58 | 31.27 | 31.42 | 21,583 | +0.30(+0.95%) |
Mar 10, 2021 | 31.14 | 31.26 | 31.06 | 31.13 | 29,198 | +0.17(+0.54%) |
Mar 09, 2021 | 30.63 | 31.06 | 30.63 | 30.96 | 25,930 | +0.54(+1.79%) |
Mar 08, 2021 | 30.34 | 30.72 | 30.25 | 30.42 | 19,596 | +0.18(+0.58%) |
Mar 05, 2021 | 30.16 | 30.28 | 29.71 | 30.24 | 45,512 | +0.32(+1.07%) |
Mar 04, 2021 | 30.25 | 30.41 | 29.61 | 29.92 | 57,208 | -0.48(-1.58%) |
Mar 03, 2021 | 30.65 | 30.75 | 30.39 | 30.40 | 35,100 | -0.34(-1.11%) |
Mar 02, 2021 | 30.71 | 30.91 | 30.67 | 30.74 | 24,786 | +0.07(+0.22%) |