Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 34.11 | 34.22 | 34.10 | 34.10 | 9,074 | -0.01(-0.03%) |
May 27, 2021 | 34.12 | 34.12 | 34.07 | 34.11 | 5,413 | -0.10(-0.28%) |
May 26, 2021 | 34.25 | 34.31 | 34.17 | 34.21 | 15,834 | -0.05(-0.14%) |
May 25, 2021 | 34.13 | 34.26 | 34.13 | 34.26 | 7,000 | +0.20(+0.59%) |
May 24, 2021 | 34.03 | 34.12 | 34.03 | 34.05 | 18,715 | +0.07(+0.21%) |
May 21, 2021 | 33.98 | 34.03 | 33.94 | 33.98 | 11,932 | +0.06(+0.17%) |
May 20, 2021 | 33.93 | 33.98 | 33.91 | 33.93 | 4,897 | +0.16(+0.48%) |
May 19, 2021 | 33.86 | 33.96 | 33.75 | 33.76 | 6,424 | -0.10(-0.28%) |
May 18, 2021 | 33.84 | 33.87 | 33.79 | 33.86 | 8,691 | -0.02(-0.06%) |
May 17, 2021 | 33.87 | 33.90 | 33.87 | 33.88 | 10,206 | -0.02(-0.06%) |
May 14, 2021 | 33.89 | 33.92 | 33.82 | 33.90 | 10,743 | +0.12(+0.37%) |
May 13, 2021 | 33.77 | 33.80 | 33.76 | 33.77 | 6,055 | +0.06(+0.17%) |
May 12, 2021 | 33.82 | 33.84 | 33.69 | 33.72 | 26,824 | -0.21(-0.62%) |
May 11, 2021 | 33.98 | 33.98 | 33.93 | 33.93 | 12,453 | -0.11(-0.31%) |
May 10, 2021 | 34.16 | 34.21 | 34.01 | 34.03 | 9,174 | -0.16(-0.48%) |
May 07, 2021 | 34.37 | 34.38 | 34.16 | 34.20 | 14,705 | -0.08(-0.22%) |
May 06, 2021 | 34.18 | 34.31 | 34.18 | 34.27 | 14,556 | +0.05(+0.14%) |
May 05, 2021 | 34.18 | 34.24 | 34.15 | 34.22 | 14,187 | +0.03(+0.10%) |
May 04, 2021 | 34.21 | 34.30 | 34.16 | 34.19 | 15,951 | +0.11(+0.32%) |
May 03, 2021 | 34.10 | 34.22 | 34.05 | 34.08 | 70,204 | +0.00(+0.00%) |
Apr 30, 2021 | 34.04 | 34.08 | 33.98 | 34.08 | 149,646 | +0.06(+0.17%) |
Apr 29, 2021 | 33.85 | 34.02 | 33.85 | 34.02 | 29,672 | -0.06(-0.17%) |
Apr 28, 2021 | 34.03 | 34.09 | 33.98 | 34.08 | 37,888 | +0.04(+0.11%) |
Apr 27, 2021 | 34.18 | 34.20 | 34.04 | 34.04 | 37,059 | -0.22(-0.64%) |
Apr 26, 2021 | 34.26 | 34.31 | 34.23 | 34.26 | 17,586 | +0.01(+0.03%) |
Apr 23, 2021 | 34.29 | 34.29 | 34.20 | 34.25 | 5,848 | -0.04(-0.11%) |
Apr 22, 2021 | 34.25 | 34.31 | 34.14 | 34.29 | 16,478 | +0.07(+0.20%) |
Apr 21, 2021 | 34.20 | 34.25 | 34.16 | 34.22 | 10,995 | +0.01(+0.03%) |
Apr 20, 2021 | 34.08 | 34.22 | 34.08 | 34.21 | 10,926 | +0.11(+0.31%) |
Apr 19, 2021 | 34.03 | 34.16 | 34.03 | 34.11 | 18,280 | -0.02(-0.06%) |
Apr 16, 2021 | 34.10 | 34.20 | 34.10 | 34.13 | 13,900 | -0.16(-0.47%) |
Apr 15, 2021 | 34.14 | 34.36 | 34.14 | 34.29 | 18,549 | +0.34(+1.01%) |
Apr 14, 2021 | 33.96 | 33.99 | 33.91 | 33.95 | 21,585 | -0.06(-0.17%) |
Apr 13, 2021 | 33.84 | 34.01 | 33.84 | 34.01 | 13,640 | +0.15(+0.45%) |
Apr 12, 2021 | 33.86 | 33.87 | 33.81 | 33.85 | 24,092 | -0.04(-0.11%) |
Apr 09, 2021 | 33.88 | 33.97 | 33.87 | 33.89 | 16,617 | -0.08(-0.23%) |
Apr 08, 2021 | 33.93 | 33.97 | 33.90 | 33.97 | 10,457 | +0.15(+0.45%) |
Apr 07, 2021 | 33.87 | 33.95 | 33.80 | 33.81 | 191,681 | -0.09(-0.25%) |
Apr 06, 2021 | 33.80 | 33.93 | 33.80 | 33.90 | 9,822,421 | +0.15(+0.45%) |
Apr 05, 2021 | 33.74 | 33.75 | 33.62 | 33.75 | 37,579 | -0.09(-0.25%) |
Apr 01, 2021 | 33.74 | 33.86 | 33.72 | 33.83 | 118,309 | +0.26(+0.77%) |
Mar 31, 2021 | 33.67 | 33.69 | 33.51 | 33.57 | 12,194 | -0.10(-0.28%) |
Mar 30, 2021 | 33.51 | 33.68 | 33.49 | 33.67 | 42,602 | +0.08(+0.23%) |
Mar 29, 2021 | 33.81 | 33.81 | 33.56 | 33.59 | 9,951 | -0.16(-0.48%) |
Mar 26, 2021 | 33.75 | 33.84 | 33.73 | 33.76 | 11,810 | -0.12(-0.37%) |
Mar 25, 2021 | 33.96 | 33.99 | 33.87 | 33.88 | 6,516 | -0.10(-0.28%) |
Mar 24, 2021 | 33.84 | 34.00 | 33.82 | 33.98 | 29,473 | +0.08(+0.23%) |
Mar 23, 2021 | 33.75 | 33.91 | 33.72 | 33.90 | 11,595 | +0.21(+0.62%) |
Mar 22, 2021 | 33.62 | 33.72 | 33.58 | 33.69 | 17,188 | +0.21(+0.63%) |
Mar 19, 2021 | 33.41 | 33.49 | 33.39 | 33.48 | 17,049 | +0.06(+0.17%) |
Mar 18, 2021 | 33.31 | 33.44 | 33.28 | 33.42 | 12,633 | -0.21(-0.63%) |
Mar 17, 2021 | 33.58 | 33.65 | 33.50 | 33.63 | 18,976 | -0.13(-0.40%) |
Mar 16, 2021 | 33.85 | 33.87 | 33.74 | 33.77 | 13,082 | -0.05(-0.14%) |
Mar 15, 2021 | 33.81 | 33.85 | 33.77 | 33.81 | 18,039 | +0.11(+0.31%) |
Mar 12, 2021 | 33.76 | 33.76 | 33.66 | 33.71 | 25,313 | -0.43(-1.26%) |
Mar 11, 2021 | 34.12 | 34.16 | 34.09 | 34.14 | 5,705 | -0.09(-0.25%) |
Mar 10, 2021 | 34.19 | 34.23 | 34.14 | 34.23 | 11,188 | +0.06(+0.17%) |
Mar 09, 2021 | 34.15 | 34.18 | 34.10 | 34.17 | 7,307 | +0.25(+0.73%) |
Mar 08, 2021 | 34.04 | 34.04 | 33.92 | 33.92 | 57,734 | -0.16(-0.48%) |
Mar 05, 2021 | 33.95 | 34.13 | 33.95 | 34.08 | 43,827 | +0.01(+0.03%) |
Mar 04, 2021 | 34.27 | 34.30 | 34.01 | 34.07 | 23,667 | -0.17(-0.50%) |
Mar 03, 2021 | 34.26 | 34.30 | 34.17 | 34.24 | 21,319 | -0.25(-0.72%) |
Mar 02, 2021 | 34.45 | 34.49 | 34.42 | 34.49 | 13,656 | +0.04(+0.11%) |