Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 34.17 | 34.66 | 33.21 | 34.46 | 137,516 | +0.33(+0.97%) |
May 27, 2021 | 34.25 | 34.71 | 34.08 | 34.13 | 131,028 | +0.38(+1.12%) |
May 26, 2021 | 32.98 | 33.81 | 32.94 | 33.75 | 110,933 | +0.72(+2.19%) |
May 25, 2021 | 33.89 | 34.52 | 33.02 | 33.03 | 135,931 | -0.71(-2.12%) |
May 24, 2021 | 33.69 | 33.94 | 33.12 | 33.74 | 141,265 | +0.31(+0.94%) |
May 21, 2021 | 33.65 | 34.31 | 33.13 | 33.43 | 130,710 | +0.25(+0.75%) |
May 20, 2021 | 33.58 | 33.79 | 32.98 | 33.18 | 175,314 | -0.61(-1.80%) |
May 19, 2021 | 33.58 | 34.14 | 32.56 | 33.79 | 296,601 | -0.67(-1.95%) |
May 18, 2021 | 35.89 | 36.04 | 34.42 | 34.46 | 126,892 | -1.28(-3.58%) |
May 17, 2021 | 35.39 | 35.82 | 34.48 | 35.74 | 485,030 | +0.17(+0.47%) |
May 14, 2021 | 35.39 | 35.67 | 35.00 | 35.57 | 109,672 | +0.71(+2.03%) |
May 13, 2021 | 34.07 | 35.31 | 33.96 | 34.87 | 120,434 | +0.92(+2.71%) |
May 12, 2021 | 35.02 | 36.89 | 33.86 | 33.94 | 157,835 | -1.32(-3.74%) |
May 11, 2021 | 35.93 | 36.12 | 34.70 | 35.26 | 128,063 | -1.02(-2.82%) |
May 10, 2021 | 36.86 | 37.22 | 36.27 | 36.28 | 202,676 | -0.54(-1.48%) |
May 07, 2021 | 36.51 | 37.09 | 36.20 | 36.83 | 432,483 | +0.26(+0.71%) |
May 06, 2021 | 36.02 | 36.57 | 35.33 | 36.57 | 281,901 | +0.76(+2.11%) |
May 05, 2021 | 36.25 | 36.32 | 35.50 | 35.81 | 317,340 | -0.08(-0.23%) |
May 04, 2021 | 36.16 | 36.22 | 35.36 | 35.90 | 503,384 | -0.26(-0.71%) |
May 03, 2021 | 36.39 | 36.63 | 35.56 | 36.16 | 211,792 | +0.31(+0.87%) |
Apr 30, 2021 | 37.09 | 37.40 | 35.68 | 35.84 | 289,346 | -1.66(-4.42%) |
Apr 29, 2021 | 38.32 | 38.56 | 37.32 | 37.50 | 234,765 | -0.43(-1.14%) |
Apr 28, 2021 | 35.85 | 38.19 | 35.85 | 37.93 | 241,497 | +1.63(+4.49%) |
Apr 27, 2021 | 35.38 | 36.32 | 33.29 | 36.30 | 434,021 | -0.79(-2.14%) |
Apr 26, 2021 | 36.40 | 37.38 | 36.40 | 37.09 | 234,092 | +1.01(+2.81%) |
Apr 23, 2021 | 35.15 | 36.53 | 35.09 | 36.08 | 203,606 | +1.23(+3.54%) |
Apr 22, 2021 | 35.24 | 35.93 | 33.45 | 34.85 | 179,276 | -0.26(-0.73%) |
Apr 21, 2021 | 33.92 | 35.19 | 33.61 | 35.10 | 175,478 | +1.09(+3.20%) |
Apr 20, 2021 | 35.18 | 35.18 | 33.45 | 34.02 | 153,219 | -1.35(-3.80%) |
Apr 19, 2021 | 35.71 | 36.25 | 35.16 | 35.36 | 231,361 | -0.46(-1.29%) |
Apr 16, 2021 | 35.28 | 35.99 | 35.16 | 35.82 | 239,747 | +1.00(+2.86%) |
Apr 15, 2021 | 34.68 | 34.91 | 34.00 | 34.83 | 137,162 | +0.59(+1.72%) |
Apr 14, 2021 | 33.44 | 35.06 | 33.44 | 34.24 | 202,194 | +0.13(+0.38%) |
Apr 13, 2021 | 34.68 | 34.87 | 33.41 | 34.11 | 378,536 | -0.82(-2.35%) |
Apr 12, 2021 | 34.33 | 35.08 | 33.77 | 34.93 | 174,471 | +0.79(+2.32%) |
Apr 09, 2021 | 33.92 | 34.28 | 33.58 | 34.14 | 77,274 | +0.28(+0.82%) |
Apr 08, 2021 | 33.91 | 33.91 | 32.88 | 33.86 | 120,872 | +0.21(+0.63%) |
Apr 07, 2021 | 34.89 | 34.91 | 33.54 | 33.65 | 188,044 | -1.10(-3.16%) |
Apr 06, 2021 | 34.73 | 35.45 | 34.12 | 34.75 | 290,186 | +0.27(+0.77%) |
Apr 05, 2021 | 35.60 | 35.72 | 34.14 | 34.48 | 195,356 | -0.37(-1.06%) |
Apr 01, 2021 | 35.03 | 35.16 | 34.01 | 34.85 | 336,992 | -0.17(-0.47%) |
Mar 31, 2021 | 33.75 | 35.84 | 33.31 | 35.01 | 707,753 | +1.64(+4.91%) |
Mar 30, 2021 | 31.35 | 33.55 | 31.07 | 33.37 | 325,818 | +2.15(+6.88%) |
Mar 29, 2021 | 32.68 | 33.28 | 31.14 | 31.23 | 307,360 | -1.69(-5.12%) |
Mar 26, 2021 | 32.03 | 32.96 | 31.38 | 32.91 | 358,264 | +1.72(+5.52%) |
Mar 25, 2021 | 29.96 | 31.42 | 29.23 | 31.19 | 210,070 | +0.78(+2.58%) |
Mar 24, 2021 | 30.34 | 31.58 | 30.26 | 30.41 | 212,037 | +0.57(+1.91%) |
Mar 23, 2021 | 31.06 | 31.30 | 29.73 | 29.83 | 225,566 | -1.74(-5.51%) |
Mar 22, 2021 | 32.66 | 32.69 | 31.14 | 31.58 | 273,546 | -1.16(-3.55%) |
Mar 19, 2021 | 32.59 | 33.43 | 32.17 | 32.74 | 626,773 | -0.01(-0.03%) |
Mar 18, 2021 | 33.26 | 34.36 | 32.60 | 32.75 | 259,709 | -0.85(-2.52%) |
Mar 17, 2021 | 32.63 | 33.66 | 32.13 | 33.59 | 199,471 | +0.80(+2.44%) |
Mar 16, 2021 | 34.00 | 34.00 | 32.45 | 32.79 | 368,274 | -1.29(-3.78%) |
Mar 15, 2021 | 33.81 | 34.15 | 32.80 | 34.08 | 192,895 | +0.21(+0.63%) |
Mar 12, 2021 | 33.44 | 34.10 | 32.94 | 33.87 | 146,192 | +0.51(+1.52%) |
Mar 11, 2021 | 32.99 | 33.53 | 32.65 | 33.36 | 194,146 | +0.68(+2.09%) |
Mar 10, 2021 | 31.81 | 33.01 | 31.64 | 32.68 | 228,151 | +1.20(+3.80%) |
Mar 09, 2021 | 32.17 | 32.29 | 31.30 | 31.48 | 230,140 | -0.34(-1.07%) |
Mar 08, 2021 | 31.05 | 32.05 | 30.48 | 31.82 | 216,752 | +0.90(+2.92%) |
Mar 05, 2021 | 30.39 | 31.23 | 29.30 | 30.92 | 224,335 | +1.35(+4.58%) |
Mar 04, 2021 | 30.67 | 30.93 | 29.14 | 29.57 | 300,225 | -0.99(-3.23%) |
Mar 03, 2021 | 30.09 | 31.45 | 29.82 | 30.55 | 281,779 | +0.81(+2.73%) |
Mar 02, 2021 | 30.07 | 30.16 | 29.56 | 29.74 | 166,770 | -0.01(-0.03%) |