Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 34.83 | 34.83 | 34.65 | 34.65 | 902 | -0.10(-0.28%) |
May 27, 2021 | 34.75 | 34.75 | 34.75 | 34.75 | 1,893 | +0.42(+1.23%) |
May 26, 2021 | 33.97 | 34.33 | 33.97 | 34.33 | 4,716 | +0.56(+1.66%) |
May 25, 2021 | 34.61 | 34.61 | 33.77 | 33.77 | 908 | -0.45(-1.33%) |
May 24, 2021 | 34.28 | 34.29 | 34.22 | 34.22 | 3,120 | -0.20(-0.59%) |
May 21, 2021 | 34.43 | 34.47 | 34.32 | 34.42 | 14,125 | +0.38(+1.12%) |
May 20, 2021 | 34.01 | 34.04 | 33.64 | 34.04 | 11,061 | +0.11(+0.34%) |
May 19, 2021 | 33.58 | 33.93 | 33.56 | 33.93 | 2,245 | -0.27(-0.79%) |
May 18, 2021 | 34.55 | 34.61 | 34.20 | 34.20 | 1,550 | -0.30(-0.86%) |
May 17, 2021 | 34.30 | 34.49 | 34.25 | 34.49 | 2,127 | +0.12(+0.36%) |
May 14, 2021 | 34.16 | 34.37 | 34.08 | 34.37 | 118,240 | +0.69(+2.05%) |
May 13, 2021 | 33.41 | 33.74 | 33.12 | 33.68 | 8,320 | +0.72(+2.18%) |
May 12, 2021 | 33.79 | 33.79 | 32.94 | 32.96 | 3,600 | -0.71(-2.12%) |
May 11, 2021 | 33.86 | 33.86 | 33.36 | 33.67 | 3,029 | -0.43(-1.25%) |
May 10, 2021 | 34.17 | 34.17 | 34.08 | 34.10 | 1,540 | -0.38(-1.11%) |
May 07, 2021 | 34.34 | 34.49 | 34.30 | 34.48 | 2,321 | +0.37(+1.08%) |
May 06, 2021 | 33.64 | 34.12 | 33.64 | 34.12 | 1,703 | +0.19(+0.55%) |
May 05, 2021 | 33.87 | 33.99 | 33.87 | 33.93 | 3,884 | +0.06(+0.19%) |
May 04, 2021 | 34.08 | 34.08 | 33.83 | 33.87 | 9,202 | -0.40(-1.18%) |
May 03, 2021 | 33.94 | 34.27 | 33.94 | 34.27 | 5,118 | +0.65(+1.92%) |
Apr 30, 2021 | 33.81 | 33.83 | 33.59 | 33.62 | 2,500 | -0.36(-1.07%) |
Apr 29, 2021 | 34.05 | 34.05 | 33.80 | 33.99 | 5,964 | +0.05(+0.14%) |
Apr 28, 2021 | 34.20 | 34.20 | 33.87 | 33.94 | 2,956 | +0.08(+0.25%) |
Apr 27, 2021 | 33.97 | 33.97 | 33.76 | 33.86 | 1,742 | -0.04(-0.11%) |
Apr 26, 2021 | 33.91 | 34.02 | 33.89 | 33.89 | 571 | +0.12(+0.34%) |
Apr 23, 2021 | 33.30 | 33.82 | 33.30 | 33.78 | 729 | +0.54(+1.61%) |
Apr 22, 2021 | 33.29 | 33.58 | 33.24 | 33.24 | 724 | -0.12(-0.36%) |
Apr 21, 2021 | 32.76 | 33.36 | 32.69 | 33.36 | 3,554 | +0.63(+1.92%) |
Apr 20, 2021 | 33.36 | 33.36 | 32.57 | 32.73 | 10,999 | -0.66(-1.98%) |
Apr 19, 2021 | 33.18 | 33.40 | 33.18 | 33.40 | 923 | -0.37(-1.11%) |
Apr 16, 2021 | 33.59 | 33.78 | 33.55 | 33.77 | 9,482 | +0.17(+0.49%) |
Apr 15, 2021 | 33.65 | 33.65 | 33.43 | 33.60 | 2,546 | +0.14(+0.42%) |
Apr 14, 2021 | 33.20 | 33.77 | 33.18 | 33.46 | 12,538 | +0.29(+0.87%) |
Apr 13, 2021 | 33.18 | 33.40 | 32.96 | 33.18 | 6,211 | -0.26(-0.77%) |
Apr 12, 2021 | 33.31 | 33.43 | 33.27 | 33.43 | 1,950 | -0.04(-0.12%) |
Apr 09, 2021 | 33.40 | 33.47 | 33.34 | 33.47 | 6,668 | +0.08(+0.23%) |
Apr 08, 2021 | 33.03 | 33.39 | 33.03 | 33.39 | 183,129 | +0.23(+0.69%) |
Apr 07, 2021 | 33.80 | 33.80 | 33.16 | 33.16 | 16,174 | -0.42(-1.24%) |
Apr 06, 2021 | 33.95 | 33.95 | 33.58 | 33.58 | 31,860 | -0.12(-0.35%) |
Apr 05, 2021 | 33.85 | 33.85 | 33.57 | 33.70 | 7,437 | +0.14(+0.41%) |
Apr 01, 2021 | 33.11 | 33.56 | 33.11 | 33.56 | 31,260 | +0.43(+1.29%) |
Mar 31, 2021 | 33.00 | 33.35 | 33.00 | 33.13 | 42,643 | +0.31(+0.95%) |
Mar 30, 2021 | 32.45 | 32.96 | 32.41 | 32.82 | 2,414 | +0.46(+1.43%) |
Mar 29, 2021 | 33.24 | 33.24 | 32.36 | 32.36 | 23,117 | -0.83(-2.49%) |
Mar 26, 2021 | 32.94 | 33.18 | 32.59 | 33.18 | 6,564 | +0.64(+1.97%) |
Mar 25, 2021 | 31.53 | 32.54 | 31.53 | 32.54 | 1,309 | +0.73(+2.31%) |
Mar 24, 2021 | 32.72 | 32.97 | 31.81 | 31.81 | 6,765 | -0.49(-1.50%) |
Mar 23, 2021 | 33.31 | 33.36 | 32.29 | 32.29 | 13,970 | -1.33(-3.97%) |
Mar 22, 2021 | 34.00 | 34.00 | 33.46 | 33.63 | 5,946 | -0.47(-1.37%) |
Mar 19, 2021 | 33.96 | 34.13 | 33.57 | 34.09 | 22,972 | +0.18(+0.54%) |
Mar 18, 2021 | 34.72 | 34.93 | 33.91 | 33.91 | 14,063 | -0.76(-2.20%) |
Mar 17, 2021 | 34.27 | 34.73 | 34.04 | 34.67 | 36,469 | +0.31(+0.92%) |
Mar 16, 2021 | 34.36 | 34.47 | 34.35 | 34.36 | 1,571 | -0.46(-1.33%) |
Mar 15, 2021 | 34.90 | 34.90 | 34.57 | 34.82 | 9,893 | +0.03(+0.08%) |
Mar 12, 2021 | 34.42 | 34.79 | 34.42 | 34.79 | 15,454 | +0.28(+0.82%) |
Mar 11, 2021 | 34.23 | 34.53 | 34.23 | 34.51 | 2,615 | +0.43(+1.28%) |
Mar 10, 2021 | 34.01 | 34.11 | 34.00 | 34.07 | 4,002 | +0.66(+1.99%) |
Mar 09, 2021 | 33.49 | 33.64 | 33.41 | 33.41 | 1,216 | +0.26(+0.78%) |
Mar 08, 2021 | 32.68 | 33.17 | 32.68 | 33.15 | 2,492 | +1.21(+3.80%) |
Mar 05, 2021 | 32.10 | 32.10 | 31.41 | 31.94 | 2,192 | +0.21(+0.65%) |
Mar 04, 2021 | 32.37 | 32.40 | 31.66 | 31.73 | 1,478 | -1.04(-3.17%) |
Mar 03, 2021 | 32.51 | 32.77 | 32.48 | 32.77 | 1,938 | +0.28(+0.86%) |
Mar 02, 2021 | 32.85 | 32.85 | 32.49 | 32.49 | 11,132 | -0.36(-1.11%) |