Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 34.30 | 34.35 | 33.55 | 34.16 | 90,844 | +0.09(+0.26%) |
May 27, 2021 | 34.13 | 34.31 | 33.77 | 34.07 | 150,420 | +0.25(+0.74%) |
May 26, 2021 | 33.58 | 34.00 | 33.01 | 33.82 | 195,342 | +0.34(+1.02%) |
May 25, 2021 | 34.42 | 34.68 | 33.48 | 33.48 | 204,692 | -0.64(-1.88%) |
May 24, 2021 | 34.60 | 35.45 | 34.05 | 34.12 | 230,794 | +0.34(+1.01%) |
May 21, 2021 | 33.19 | 34.27 | 32.87 | 33.78 | 331,638 | +0.75(+2.27%) |
May 20, 2021 | 33.93 | 33.97 | 32.94 | 33.03 | 133,666 | -0.96(-2.82%) |
May 19, 2021 | 34.04 | 34.30 | 33.35 | 33.99 | 171,739 | -0.72(-2.07%) |
May 18, 2021 | 35.53 | 35.80 | 34.69 | 34.71 | 91,420 | -0.88(-2.47%) |
May 17, 2021 | 35.97 | 36.25 | 35.40 | 35.59 | 110,265 | -0.59(-1.63%) |
May 14, 2021 | 36.37 | 36.74 | 35.00 | 36.18 | 158,006 | -0.07(-0.19%) |
May 13, 2021 | 33.90 | 36.60 | 33.80 | 36.25 | 311,735 | +2.40(+7.09%) |
May 12, 2021 | 34.74 | 34.81 | 33.36 | 33.85 | 261,907 | -0.88(-2.53%) |
May 11, 2021 | 35.04 | 35.57 | 34.26 | 34.73 | 128,601 | -1.00(-2.80%) |
May 10, 2021 | 36.00 | 36.61 | 35.58 | 35.73 | 198,080 | -0.21(-0.58%) |
May 07, 2021 | 35.00 | 36.16 | 34.85 | 35.94 | 201,982 | +0.87(+2.48%) |
May 06, 2021 | 37.01 | 37.65 | 34.53 | 35.07 | 365,301 | -1.49(-4.08%) |
May 05, 2021 | 34.03 | 37.07 | 33.70 | 36.56 | 959,670 | +2.81(+8.33%) |
May 04, 2021 | 33.68 | 34.42 | 33.50 | 33.75 | 175,392 | -0.29(-0.85%) |
May 03, 2021 | 32.83 | 34.24 | 32.83 | 34.04 | 278,435 | +1.34(+4.10%) |
Apr 30, 2021 | 33.00 | 33.42 | 32.55 | 32.70 | 168,300 | -0.45(-1.36%) |
Apr 29, 2021 | 32.26 | 33.76 | 32.15 | 33.15 | 350,155 | +2.06(+6.63%) |
Apr 28, 2021 | 31.10 | 31.17 | 30.50 | 31.09 | 141,601 | +0.09(+0.29%) |
Apr 27, 2021 | 31.30 | 31.71 | 30.94 | 31.00 | 100,292 | -0.13(-0.42%) |
Apr 26, 2021 | 31.66 | 31.75 | 30.94 | 31.13 | 87,807 | -0.55(-1.74%) |
Apr 23, 2021 | 31.50 | 32.07 | 31.24 | 31.68 | 218,000 | +0.19(+0.60%) |
Apr 22, 2021 | 31.34 | 32.02 | 31.11 | 31.49 | 77,166 | +0.27(+0.86%) |
Apr 21, 2021 | 31.65 | 32.19 | 31.06 | 31.22 | 118,957 | -0.57(-1.79%) |
Apr 20, 2021 | 32.73 | 33.03 | 31.47 | 31.79 | 224,285 | -0.92(-2.81%) |
Apr 19, 2021 | 32.80 | 32.80 | 32.10 | 32.71 | 156,887 | -0.17(-0.52%) |
Apr 16, 2021 | 32.94 | 33.10 | 32.63 | 32.88 | 103,300 | +0.29(+0.89%) |
Apr 15, 2021 | 32.43 | 32.63 | 31.77 | 32.59 | 98,627 | +0.52(+1.62%) |
Apr 14, 2021 | 31.93 | 32.43 | 31.37 | 32.07 | 86,878 | +0.26(+0.82%) |
Apr 13, 2021 | 31.71 | 32.09 | 31.37 | 31.81 | 66,326 | -0.10(-0.31%) |
Apr 12, 2021 | 31.70 | 32.24 | 31.54 | 31.91 | 65,666 | +0.21(+0.66%) |
Apr 09, 2021 | 31.59 | 31.98 | 31.15 | 31.70 | 89,200 | +0.27(+0.86%) |
Apr 08, 2021 | 31.65 | 31.88 | 31.00 | 31.43 | 120,339 | -0.31(-0.98%) |
Apr 07, 2021 | 32.24 | 32.24 | 31.46 | 31.74 | 128,936 | -0.64(-1.98%) |
Apr 06, 2021 | 32.81 | 33.35 | 32.00 | 32.38 | 213,934 | -0.70(-2.12%) |
Apr 05, 2021 | 32.97 | 33.66 | 32.57 | 33.08 | 251,711 | +1.25(+3.93%) |
Apr 01, 2021 | 31.40 | 32.15 | 30.84 | 31.83 | 155,500 | +0.42(+1.34%) |
Mar 31, 2021 | 31.69 | 31.96 | 30.66 | 31.41 | 237,832 | -0.40(-1.26%) |
Mar 30, 2021 | 31.01 | 31.82 | 30.79 | 31.81 | 309,924 | +0.80(+2.58%) |
Mar 29, 2021 | 31.20 | 32.10 | 30.30 | 31.01 | 142,680 | -0.22(-0.70%) |
Mar 26, 2021 | 30.54 | 31.45 | 30.15 | 31.23 | 152,200 | +1.09(+3.62%) |
Mar 25, 2021 | 29.00 | 30.43 | 28.44 | 30.14 | 220,486 | +0.87(+2.97%) |
Mar 24, 2021 | 29.92 | 30.70 | 29.18 | 29.27 | 270,836 | -0.23(-0.78%) |
Mar 23, 2021 | 30.63 | 30.82 | 29.43 | 29.50 | 183,735 | -1.34(-4.35%) |
Mar 22, 2021 | 33.01 | 33.02 | 30.80 | 30.84 | 205,627 | -1.79(-5.49%) |
Mar 19, 2021 | 32.69 | 33.04 | 32.18 | 32.63 | 485,900 | -0.32(-0.97%) |
Mar 18, 2021 | 33.54 | 34.00 | 32.70 | 32.95 | 267,758 | -0.58(-1.73%) |
Mar 17, 2021 | 34.18 | 34.33 | 32.61 | 33.53 | 319,909 | +0.01(+0.03%) |
Mar 16, 2021 | 31.48 | 34.61 | 30.84 | 33.52 | 858,907 | +2.11(+6.72%) |
Mar 15, 2021 | 32.26 | 32.37 | 31.19 | 31.41 | 131,914 | -1.02(-3.15%) |
Mar 12, 2021 | 32.61 | 33.18 | 32.27 | 32.43 | 160,000 | -0.03(-0.09%) |
Mar 11, 2021 | 31.75 | 32.64 | 31.12 | 32.46 | 137,799 | +0.86(+2.72%) |
Mar 10, 2021 | 31.53 | 31.90 | 31.41 | 31.60 | 181,561 | +0.36(+1.15%) |
Mar 09, 2021 | 30.78 | 31.79 | 30.54 | 31.24 | 119,776 | +0.70(+2.29%) |
Mar 08, 2021 | 29.76 | 31.38 | 29.52 | 30.54 | 253,830 | +1.08(+3.67%) |
Mar 05, 2021 | 29.11 | 29.55 | 28.76 | 29.46 | 131,100 | +0.72(+2.51%) |
Mar 04, 2021 | 29.00 | 29.63 | 28.50 | 28.74 | 200,118 | -0.31(-1.07%) |
Mar 03, 2021 | 28.77 | 30.03 | 28.28 | 29.05 | 182,645 | +0.43(+1.50%) |
Mar 02, 2021 | 28.80 | 29.10 | 28.40 | 28.62 | 87,197 | -0.28(-0.97%) |