Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 33.44 | 33.59 | 33.41 | 33.41 | 80,162 | +0.15(+0.46%) |
May 27, 2021 | 33.19 | 33.36 | 33.09 | 33.26 | 73,023 | +0.05(+0.15%) |
May 26, 2021 | 33.14 | 33.23 | 33.12 | 33.21 | 61,431 | +0.14(+0.43%) |
May 25, 2021 | 33.13 | 33.24 | 33.03 | 33.07 | 172,657 | +0.06(+0.18%) |
May 24, 2021 | 32.90 | 33.13 | 32.84 | 33.01 | 77,782 | +0.40(+1.22%) |
May 21, 2021 | 32.89 | 32.98 | 32.61 | 32.61 | 131,512 | -0.12(-0.36%) |
May 20, 2021 | 32.18 | 32.82 | 32.18 | 32.73 | 184,474 | +0.72(+2.24%) |
May 19, 2021 | 31.39 | 32.04 | 31.39 | 32.01 | 275,859 | +0.10(+0.31%) |
May 18, 2021 | 32.14 | 32.30 | 31.90 | 31.92 | 107,490 | -0.14(-0.43%) |
May 17, 2021 | 32.11 | 32.11 | 31.77 | 32.05 | 202,912 | -0.27(-0.84%) |
May 14, 2021 | 31.84 | 32.39 | 31.80 | 32.33 | 109,015 | +0.77(+2.45%) |
May 13, 2021 | 31.64 | 31.88 | 31.30 | 31.55 | 308,545 | +0.20(+0.63%) |
May 12, 2021 | 31.86 | 32.05 | 31.27 | 31.35 | 429,126 | -1.00(-3.09%) |
May 11, 2021 | 31.68 | 32.45 | 31.61 | 32.35 | 246,335 | -0.02(-0.05%) |
May 10, 2021 | 33.08 | 33.08 | 32.36 | 32.37 | 98,785 | -0.85(-2.56%) |
May 07, 2021 | 33.06 | 33.36 | 33.06 | 33.22 | 167,447 | +0.42(+1.28%) |
May 06, 2021 | 32.79 | 32.80 | 32.41 | 32.80 | 180,518 | -0.13(-0.40%) |
May 05, 2021 | 33.18 | 33.22 | 32.87 | 32.94 | 300,367 | -0.01(-0.02%) |
May 04, 2021 | 33.22 | 33.22 | 32.55 | 32.94 | 223,777 | -0.57(-1.70%) |
May 03, 2021 | 33.91 | 33.91 | 33.50 | 33.51 | 146,056 | -0.23(-0.67%) |
Apr 30, 2021 | 33.92 | 34.12 | 33.70 | 33.74 | 377,678 | -0.49(-1.44%) |
Apr 29, 2021 | 34.65 | 34.65 | 33.92 | 34.23 | 269,958 | -0.14(-0.41%) |
Apr 28, 2021 | 34.31 | 34.52 | 34.31 | 34.37 | 256,867 | -0.17(-0.48%) |
Apr 27, 2021 | 34.73 | 34.73 | 34.47 | 34.54 | 371,563 | -0.17(-0.48%) |
Apr 26, 2021 | 34.51 | 34.74 | 34.43 | 34.71 | 324,445 | +0.26(+0.75%) |
Apr 23, 2021 | 33.96 | 34.56 | 33.96 | 34.45 | 150,969 | +0.60(+1.77%) |
Apr 22, 2021 | 34.16 | 34.29 | 33.69 | 33.85 | 136,511 | -0.18(-0.53%) |
Apr 21, 2021 | 33.45 | 34.04 | 33.45 | 34.03 | 359,265 | +0.43(+1.26%) |
Apr 20, 2021 | 33.91 | 33.96 | 33.36 | 33.60 | 283,018 | -0.26(-0.78%) |
Apr 19, 2021 | 34.21 | 34.24 | 33.69 | 33.87 | 236,689 | -0.45(-1.30%) |
Apr 16, 2021 | 34.39 | 34.39 | 34.17 | 34.31 | 171,951 | +0.06(+0.19%) |
Apr 15, 2021 | 34.01 | 34.30 | 34.00 | 34.25 | 360,171 | +0.54(+1.61%) |
Apr 14, 2021 | 34.01 | 34.22 | 33.66 | 33.71 | 261,053 | -0.32(-0.93%) |
Apr 13, 2021 | 33.81 | 34.05 | 33.80 | 34.02 | 119,183 | +0.31(+0.93%) |
Apr 12, 2021 | 33.62 | 33.74 | 33.47 | 33.71 | 130,053 | -0.01(-0.02%) |
Apr 09, 2021 | 33.38 | 33.72 | 33.30 | 33.71 | 180,651 | +0.24(+0.71%) |
Apr 08, 2021 | 33.29 | 33.48 | 33.25 | 33.48 | 159,101 | +0.49(+1.48%) |
Apr 07, 2021 | 33.12 | 33.15 | 32.92 | 32.99 | 169,448 | -0.13(-0.41%) |
Apr 06, 2021 | 33.10 | 33.38 | 33.04 | 33.12 | 3,468,581 | +0.04(+0.12%) |
Apr 05, 2021 | 32.98 | 33.11 | 32.83 | 33.08 | 179,975 | +0.42(+1.29%) |
Apr 01, 2021 | 32.46 | 32.72 | 32.46 | 32.66 | 243,597 | +0.56(+1.76%) |
Mar 31, 2021 | 31.65 | 32.29 | 31.65 | 32.10 | 204,054 | +0.64(+2.04%) |
Mar 30, 2021 | 31.25 | 31.53 | 31.17 | 31.46 | 262,839 | +0.04(+0.12%) |
Mar 29, 2021 | 31.59 | 31.67 | 31.23 | 31.42 | 274,963 | -0.27(-0.86%) |
Mar 26, 2021 | 30.88 | 31.72 | 30.88 | 31.69 | 270,209 | +0.80(+2.61%) |
Mar 25, 2021 | 30.61 | 30.94 | 30.28 | 30.89 | 660,677 | -0.00(-0.01%) |
Mar 24, 2021 | 31.70 | 31.70 | 30.89 | 30.89 | 416,705 | -0.60(-1.90%) |
Mar 23, 2021 | 31.81 | 31.92 | 31.40 | 31.49 | 660,830 | -0.30(-0.95%) |
Mar 22, 2021 | 31.49 | 31.98 | 31.49 | 31.79 | 359,946 | +0.46(+1.46%) |
Mar 19, 2021 | 31.10 | 31.50 | 30.88 | 31.33 | 549,118 | +0.29(+0.93%) |
Mar 18, 2021 | 31.47 | 31.67 | 30.99 | 31.04 | 671,987 | -0.89(-2.79%) |
Mar 17, 2021 | 31.53 | 32.13 | 31.34 | 31.93 | 808,985 | +0.05(+0.15%) |
Mar 16, 2021 | 32.25 | 32.32 | 31.74 | 31.88 | 407,529 | -0.15(-0.48%) |
Mar 15, 2021 | 31.53 | 32.05 | 31.53 | 32.04 | 518,694 | +0.49(+1.54%) |
Mar 12, 2021 | 31.36 | 31.55 | 31.16 | 31.55 | 645,841 | -0.23(-0.72%) |
Mar 11, 2021 | 31.33 | 31.86 | 31.33 | 31.78 | 527,783 | +0.97(+3.15%) |
Mar 10, 2021 | 31.32 | 31.47 | 30.79 | 30.81 | 914,868 | -0.07(-0.23%) |
Mar 09, 2021 | 30.42 | 31.05 | 30.42 | 30.88 | 1,104,649 | +1.26(+4.25%) |
Mar 08, 2021 | 30.55 | 30.79 | 29.60 | 29.62 | 795,735 | -0.95(-3.11%) |
Mar 05, 2021 | 30.58 | 30.63 | 29.18 | 30.57 | 699,575 | +0.39(+1.28%) |
Mar 04, 2021 | 31.07 | 31.21 | 29.78 | 30.19 | 939,944 | -1.00(-3.20%) |
Mar 03, 2021 | 32.31 | 32.33 | 31.18 | 31.18 | 849,158 | -1.24(-3.82%) |
Mar 02, 2021 | 33.06 | 33.06 | 32.41 | 32.42 | 487,840 | -0.63(-1.92%) |