Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 33.77 | 34.05 | 33.77 | 33.98 | 21,612 | +0.32(+0.96%) |
May 27, 2021 | 33.83 | 33.88 | 33.65 | 33.65 | 20,512 | -0.09(-0.26%) |
May 26, 2021 | 33.84 | 33.93 | 33.74 | 33.74 | 20,779 | +0.09(+0.27%) |
May 25, 2021 | 33.58 | 33.75 | 33.58 | 33.65 | 32,506 | +0.01(+0.03%) |
May 24, 2021 | 33.30 | 33.77 | 33.29 | 33.64 | 388,384 | +0.39(+1.16%) |
May 21, 2021 | 33.42 | 33.42 | 33.16 | 33.25 | 6,110 | +0.04(+0.11%) |
May 20, 2021 | 32.83 | 33.26 | 32.83 | 33.21 | 5,602 | +0.38(+1.17%) |
May 19, 2021 | 32.92 | 32.92 | 32.51 | 32.83 | 10,073 | -0.34(-1.03%) |
May 18, 2021 | 33.22 | 33.29 | 33.12 | 33.17 | 17,499 | +0.02(+0.05%) |
May 17, 2021 | 33.19 | 33.28 | 33.00 | 33.15 | 14,955 | +0.06(+0.18%) |
May 14, 2021 | 33.20 | 33.20 | 32.82 | 33.10 | 19,619 | +0.25(+0.75%) |
May 13, 2021 | 32.28 | 32.88 | 32.28 | 32.85 | 29,562 | +0.58(+1.80%) |
May 12, 2021 | 33.09 | 33.10 | 32.20 | 32.27 | 17,130 | -0.83(-2.52%) |
May 11, 2021 | 33.71 | 33.71 | 32.90 | 33.10 | 12,599 | -0.43(-1.29%) |
May 10, 2021 | 33.39 | 33.92 | 33.39 | 33.54 | 15,522 | +0.16(+0.49%) |
May 07, 2021 | 33.07 | 33.42 | 33.07 | 33.37 | 32,641 | +0.38(+1.16%) |
May 06, 2021 | 32.65 | 33.04 | 32.65 | 32.99 | 23,077 | +0.31(+0.94%) |
May 05, 2021 | 32.94 | 33.58 | 32.53 | 32.68 | 121,839 | -0.70(-2.10%) |
May 04, 2021 | 33.17 | 33.46 | 33.09 | 33.38 | 96,947 | +0.03(+0.09%) |
May 03, 2021 | 33.87 | 33.87 | 33.34 | 33.35 | 19,836 | -0.18(-0.53%) |
Apr 30, 2021 | 33.41 | 33.53 | 33.19 | 33.53 | 6,498 | +0.14(+0.43%) |
Apr 29, 2021 | 33.47 | 33.47 | 33.21 | 33.39 | 11,230 | +0.29(+0.87%) |
Apr 28, 2021 | 33.86 | 33.86 | 33.10 | 33.10 | 10,223 | -0.05(-0.16%) |
Apr 27, 2021 | 33.05 | 33.38 | 33.05 | 33.15 | 25,735 | +0.01(+0.03%) |
Apr 26, 2021 | 33.44 | 33.44 | 33.10 | 33.15 | 40,834 | +0.02(+0.07%) |
Apr 23, 2021 | 33.06 | 33.16 | 32.97 | 33.12 | 53,663 | +0.15(+0.45%) |
Apr 22, 2021 | 33.07 | 33.23 | 32.94 | 32.97 | 11,241 | -0.10(-0.30%) |
Apr 21, 2021 | 32.91 | 33.15 | 32.91 | 33.07 | 23,652 | +0.31(+0.94%) |
Apr 20, 2021 | 32.44 | 32.87 | 32.44 | 32.76 | 309,974 | +0.23(+0.72%) |
Apr 19, 2021 | 32.50 | 32.53 | 32.28 | 32.53 | 14,251 | +0.04(+0.12%) |
Apr 16, 2021 | 32.43 | 32.54 | 32.34 | 32.49 | 8,804 | +0.24(+0.75%) |
Apr 15, 2021 | 31.82 | 32.29 | 31.82 | 32.25 | 18,005 | +0.42(+1.32%) |
Apr 14, 2021 | 32.50 | 32.50 | 31.83 | 31.83 | 12,164 | -0.24(-0.74%) |
Apr 13, 2021 | 32.11 | 32.11 | 31.84 | 32.07 | 10,597 | +0.33(+1.05%) |
Apr 12, 2021 | 31.99 | 31.99 | 31.44 | 31.73 | 17,109 | +0.02(+0.08%) |
Apr 09, 2021 | 31.70 | 31.71 | 31.56 | 31.71 | 11,738 | +0.13(+0.42%) |
Apr 08, 2021 | 31.80 | 31.80 | 31.57 | 31.57 | 11,802 | -0.14(-0.45%) |
Apr 07, 2021 | 31.83 | 31.83 | 31.49 | 31.72 | 11,594 | +0.08(+0.26%) |
Apr 06, 2021 | 31.42 | 31.63 | 31.41 | 31.63 | 24,614 | +0.03(+0.11%) |
Apr 05, 2021 | 32.03 | 32.03 | 31.23 | 31.60 | 17,987 | +0.24(+0.77%) |
Apr 01, 2021 | 31.08 | 31.49 | 31.04 | 31.36 | 55,445 | +0.36(+1.16%) |
Mar 31, 2021 | 31.01 | 31.30 | 30.85 | 31.00 | 9,220 | -0.19(-0.62%) |
Mar 30, 2021 | 31.64 | 31.64 | 31.13 | 31.19 | 32,693 | +0.02(+0.05%) |
Mar 29, 2021 | 31.64 | 31.64 | 30.90 | 31.18 | 8,633 | -0.20(-0.65%) |
Mar 26, 2021 | 30.80 | 31.38 | 30.80 | 31.38 | 6,917 | +0.53(+1.73%) |
Mar 25, 2021 | 30.21 | 30.86 | 30.13 | 30.85 | 7,019 | +0.34(+1.12%) |
Mar 24, 2021 | 30.54 | 30.86 | 30.49 | 30.50 | 48,521 | -0.04(-0.12%) |
Mar 23, 2021 | 30.91 | 30.91 | 30.36 | 30.54 | 5,540 | -0.02(-0.05%) |
Mar 22, 2021 | 30.73 | 30.73 | 30.37 | 30.56 | 14,863 | +0.08(+0.27%) |
Mar 19, 2021 | 30.84 | 30.87 | 30.47 | 30.47 | 22,031 | -0.48(-1.55%) |
Mar 18, 2021 | 30.98 | 31.15 | 30.87 | 30.95 | 1,742 | -0.25(-0.79%) |
Mar 17, 2021 | 31.14 | 31.24 | 30.88 | 31.20 | 2,372 | +0.07(+0.22%) |
Mar 16, 2021 | 31.34 | 31.34 | 30.98 | 31.13 | 27,795 | -0.25(-0.78%) |
Mar 15, 2021 | 31.10 | 31.48 | 30.87 | 31.38 | 11,616 | +0.30(+0.97%) |
Mar 12, 2021 | 30.79 | 31.07 | 30.72 | 31.07 | 2,767 | +0.53(+1.75%) |
Mar 11, 2021 | 30.67 | 30.71 | 30.25 | 30.54 | 4,737 | +0.28(+0.93%) |
Mar 10, 2021 | 30.14 | 30.36 | 29.94 | 30.26 | 7,750 | +0.29(+0.96%) |
Mar 09, 2021 | 30.09 | 30.24 | 29.97 | 29.97 | 3,883 | +0.01(+0.05%) |
Mar 08, 2021 | 29.86 | 30.17 | 29.35 | 29.95 | 51,417 | +0.57(+1.95%) |
Mar 05, 2021 | 28.82 | 29.38 | 28.75 | 29.38 | 4,257 | +0.41(+1.41%) |
Mar 04, 2021 | 29.31 | 29.31 | 28.70 | 28.97 | 8,489 | -0.34(-1.15%) |
Mar 03, 2021 | 29.27 | 29.52 | 29.21 | 29.31 | 2,116 | +0.09(+0.31%) |
Mar 02, 2021 | 29.47 | 29.47 | 29.05 | 29.22 | 2,166 | -0.18(-0.61%) |