Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 34.72 | 34.75 | 34.24 | 34.34 | 54,637 | -0.23(-0.67%) |
May 27, 2021 | 34.27 | 34.59 | 34.26 | 34.57 | 61,081 | +0.04(+0.12%) |
May 26, 2021 | 34.00 | 34.54 | 33.92 | 34.53 | 70,783 | +0.55(+1.62%) |
May 25, 2021 | 33.93 | 34.11 | 33.80 | 33.98 | 43,649 | -0.07(-0.21%) |
May 24, 2021 | 33.63 | 34.07 | 33.52 | 34.05 | 46,535 | +0.70(+2.10%) |
May 21, 2021 | 33.34 | 33.50 | 33.20 | 33.35 | 86,090 | +0.54(+1.65%) |
May 20, 2021 | 33.49 | 33.55 | 32.75 | 32.81 | 87,399 | -0.88(-2.61%) |
May 19, 2021 | 33.81 | 33.81 | 33.08 | 33.69 | 89,121 | -0.84(-2.43%) |
May 18, 2021 | 34.56 | 34.77 | 33.79 | 34.53 | 108,984 | -0.06(-0.18%) |
May 17, 2021 | 34.23 | 34.60 | 34.22 | 34.59 | 63,621 | +0.61(+1.80%) |
May 14, 2021 | 33.83 | 34.06 | 33.68 | 33.98 | 39,528 | +0.51(+1.52%) |
May 13, 2021 | 33.56 | 33.99 | 33.28 | 33.47 | 190,131 | -1.24(-3.57%) |
May 12, 2021 | 34.40 | 34.94 | 34.39 | 34.71 | 191,172 | +0.50(+1.46%) |
May 11, 2021 | 33.70 | 34.34 | 33.61 | 34.21 | 111,693 | +0.21(+0.62%) |
May 10, 2021 | 34.62 | 34.62 | 33.86 | 34.00 | 155,979 | -0.10(-0.29%) |
May 07, 2021 | 33.56 | 34.22 | 33.43 | 34.10 | 55,214 | +0.19(+0.56%) |
May 06, 2021 | 34.30 | 34.30 | 33.79 | 33.91 | 71,820 | -0.42(-1.22%) |
May 05, 2021 | 34.61 | 34.95 | 34.20 | 34.33 | 100,469 | -0.15(-0.44%) |
May 04, 2021 | 34.42 | 34.50 | 34.07 | 34.48 | 113,157 | +0.88(+2.62%) |
May 03, 2021 | 33.44 | 33.88 | 33.44 | 33.60 | 148,373 | +0.48(+1.45%) |
Apr 30, 2021 | 33.13 | 33.29 | 32.94 | 33.12 | 62,600 | -0.53(-1.58%) |
Apr 29, 2021 | 33.79 | 33.82 | 33.37 | 33.65 | 91,058 | +0.44(+1.32%) |
Apr 28, 2021 | 32.89 | 33.23 | 32.84 | 33.21 | 154,880 | +0.59(+1.82%) |
Apr 27, 2021 | 32.22 | 32.64 | 32.19 | 32.62 | 46,921 | +0.73(+2.27%) |
Apr 26, 2021 | 31.51 | 31.96 | 31.48 | 31.89 | 41,730 | -0.21(-0.65%) |
Apr 23, 2021 | 31.73 | 32.19 | 31.73 | 32.10 | 42,000 | +0.27(+0.85%) |
Apr 22, 2021 | 31.98 | 31.98 | 31.57 | 31.83 | 33,131 | +0.14(+0.44%) |
Apr 21, 2021 | 31.76 | 32.29 | 31.65 | 31.69 | 85,403 | -0.67(-2.07%) |
Apr 20, 2021 | 32.82 | 32.83 | 31.96 | 32.36 | 61,715 | -0.45(-1.37%) |
Apr 19, 2021 | 32.72 | 32.93 | 32.57 | 32.81 | 26,287 | +0.09(+0.28%) |
Apr 16, 2021 | 33.00 | 33.00 | 32.70 | 32.72 | 51,700 | -0.15(-0.44%) |
Apr 15, 2021 | 32.58 | 32.95 | 32.44 | 32.87 | 64,391 | +0.30(+0.91%) |
Apr 14, 2021 | 31.89 | 32.80 | 31.85 | 32.57 | 68,235 | +0.80(+2.52%) |
Apr 13, 2021 | 31.79 | 31.83 | 31.53 | 31.77 | 199,737 | +0.18(+0.57%) |
Apr 12, 2021 | 31.79 | 32.03 | 31.37 | 31.59 | 95,413 | +0.06(+0.19%) |
Apr 09, 2021 | 31.34 | 31.57 | 31.19 | 31.53 | 38,300 | +0.08(+0.25%) |
Apr 08, 2021 | 31.18 | 31.52 | 31.06 | 31.45 | 36,050 | +0.16(+0.51%) |
Apr 07, 2021 | 31.35 | 31.48 | 30.77 | 31.29 | 65,522 | -0.35(-1.11%) |
Apr 06, 2021 | 32.12 | 32.34 | 31.48 | 31.64 | 51,381 | +0.05(+0.16%) |
Apr 05, 2021 | 31.86 | 32.09 | 31.06 | 31.59 | 109,974 | -0.61(-1.90%) |
Apr 01, 2021 | 32.10 | 32.66 | 31.45 | 32.20 | 94,300 | +0.69(+2.19%) |
Mar 31, 2021 | 31.95 | 32.36 | 31.36 | 31.51 | 91,948 | -0.44(-1.38%) |
Mar 30, 2021 | 31.80 | 32.20 | 31.70 | 31.95 | 239,017 | -0.27(-0.84%) |
Mar 29, 2021 | 31.65 | 32.26 | 31.45 | 32.22 | 124,357 | +0.62(+1.96%) |
Mar 26, 2021 | 31.70 | 31.80 | 31.49 | 31.60 | 91,700 | +0.88(+2.86%) |
Mar 25, 2021 | 31.19 | 31.26 | 30.55 | 30.72 | 165,610 | -1.02(-3.21%) |
Mar 24, 2021 | 30.96 | 31.93 | 30.94 | 31.74 | 216,767 | +1.59(+5.27%) |
Mar 23, 2021 | 30.72 | 31.06 | 30.11 | 30.15 | 88,441 | -1.18(-3.77%) |
Mar 22, 2021 | 31.28 | 31.65 | 31.25 | 31.33 | 52,223 | +0.16(+0.51%) |
Mar 19, 2021 | 30.80 | 31.37 | 30.49 | 31.17 | 98,400 | +0.37(+1.20%) |
Mar 18, 2021 | 32.46 | 32.47 | 30.23 | 30.80 | 449,758 | -2.03(-6.18%) |
Mar 17, 2021 | 33.16 | 33.31 | 32.61 | 32.83 | 173,016 | -0.86(-2.55%) |
Mar 16, 2021 | 33.54 | 33.91 | 33.49 | 33.69 | 62,016 | -0.19(-0.56%) |
Mar 15, 2021 | 33.94 | 34.03 | 33.40 | 33.88 | 191,151 | -0.64(-1.87%) |
Mar 12, 2021 | 34.56 | 34.68 | 34.18 | 34.52 | 80,900 | +0.16(+0.48%) |
Mar 11, 2021 | 33.91 | 34.45 | 33.79 | 34.36 | 161,555 | +0.86(+2.57%) |
Mar 10, 2021 | 32.81 | 33.50 | 32.73 | 33.50 | 119,582 | +0.70(+2.13%) |
Mar 09, 2021 | 33.06 | 33.06 | 32.69 | 32.80 | 237,501 | +0.05(+0.15%) |
Mar 08, 2021 | 32.89 | 33.04 | 32.64 | 32.75 | 284,174 | -0.55(-1.65%) |
Mar 05, 2021 | 32.94 | 33.30 | 32.57 | 33.30 | 164,800 | +1.07(+3.32%) |
Mar 04, 2021 | 31.51 | 32.50 | 31.26 | 32.23 | 315,192 | +0.99(+3.17%) |
Mar 03, 2021 | 31.23 | 31.66 | 31.12 | 31.24 | 188,225 | +0.24(+0.77%) |
Mar 02, 2021 | 31.35 | 31.55 | 31.00 | 31.00 | 90,442 | -0.14(-0.45%) |