Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 34.04 | 34.68 | 33.94 | 34.49 | 300,226 | -0.02(-0.06%) |
May 27, 2021 | 33.91 | 34.51 | 33.91 | 34.51 | 252,583 | +1.09(+3.26%) |
May 26, 2021 | 33.22 | 33.58 | 33.07 | 33.42 | 234,091 | -0.55(-1.62%) |
May 25, 2021 | 34.19 | 34.35 | 33.73 | 33.97 | 156,326 | +0.05(+0.15%) |
May 24, 2021 | 33.53 | 34.05 | 33.53 | 33.92 | 222,790 | +0.12(+0.36%) |
May 21, 2021 | 34.05 | 34.66 | 33.49 | 33.80 | 118,740 | -0.18(-0.53%) |
May 20, 2021 | 33.54 | 34.18 | 33.54 | 33.98 | 197,377 | -0.04(-0.12%) |
May 19, 2021 | 34.13 | 34.70 | 33.67 | 34.02 | 224,912 | -0.98(-2.80%) |
May 18, 2021 | 34.98 | 35.11 | 34.75 | 35.00 | 1,774,358 | +0.27(+0.78%) |
May 17, 2021 | 34.56 | 34.85 | 34.40 | 34.73 | 176,742 | -0.19(-0.54%) |
May 14, 2021 | 34.65 | 35.09 | 34.55 | 34.92 | 1,418,464 | +0.75(+2.19%) |
May 13, 2021 | 33.59 | 34.19 | 33.50 | 34.17 | 914,337 | +0.36(+1.06%) |
May 12, 2021 | 33.95 | 34.33 | 33.75 | 33.81 | 2,941,623 | -0.17(-0.50%) |
May 11, 2021 | 33.74 | 34.08 | 33.60 | 33.98 | 3,076,866 | +0.39(+1.16%) |
May 10, 2021 | 33.58 | 34.00 | 33.50 | 33.59 | 157,714 | +0.09(+0.27%) |
May 07, 2021 | 33.16 | 33.58 | 32.88 | 33.50 | 121,424 | +0.30(+0.89%) |
May 06, 2021 | 33.00 | 33.20 | 32.79 | 33.20 | 189,694 | +0.28(+0.87%) |
May 05, 2021 | 32.91 | 32.98 | 32.65 | 32.92 | 156,603 | +0.74(+2.30%) |
May 04, 2021 | 32.35 | 32.50 | 31.75 | 32.18 | 149,830 | -0.10(-0.31%) |
May 03, 2021 | 32.26 | 32.38 | 32.03 | 32.28 | 136,320 | +0.21(+0.65%) |
Apr 30, 2021 | 32.05 | 32.26 | 31.95 | 32.07 | 110,700 | -0.56(-1.72%) |
Apr 29, 2021 | 32.84 | 32.99 | 32.34 | 32.63 | 187,440 | +0.34(+1.06%) |
Apr 28, 2021 | 32.13 | 32.31 | 31.91 | 32.29 | 369,370 | +0.92(+2.93%) |
Apr 27, 2021 | 31.39 | 31.45 | 31.21 | 31.37 | 2,615,198 | +0.02(+0.06%) |
Apr 26, 2021 | 31.01 | 31.39 | 31.01 | 31.35 | 2,132,538 | +0.80(+2.62%) |
Apr 23, 2021 | 30.26 | 30.66 | 30.13 | 30.55 | 875,700 | +0.09(+0.30%) |
Apr 22, 2021 | 30.33 | 30.59 | 30.13 | 30.46 | 172,090 | -0.11(-0.36%) |
Apr 21, 2021 | 29.94 | 30.64 | 29.86 | 30.57 | 138,410 | +0.00(+0.00%) |
Apr 20, 2021 | 31.22 | 31.22 | 30.40 | 30.57 | 168,828 | -1.50(-4.68%) |
Apr 19, 2021 | 32.00 | 32.21 | 31.95 | 32.07 | 168,969 | +0.27(+0.85%) |
Apr 16, 2021 | 31.50 | 31.81 | 31.37 | 31.80 | 100,900 | +0.63(+2.02%) |
Apr 15, 2021 | 31.22 | 31.49 | 30.92 | 31.17 | 257,917 | +0.14(+0.45%) |
Apr 14, 2021 | 30.57 | 31.15 | 30.57 | 31.03 | 146,891 | +0.23(+0.75%) |
Apr 13, 2021 | 30.73 | 31.02 | 30.63 | 30.80 | 212,932 | +0.14(+0.46%) |
Apr 12, 2021 | 30.90 | 30.96 | 30.60 | 30.66 | 81,296 | -0.08(-0.26%) |
Apr 09, 2021 | 30.81 | 30.90 | 30.59 | 30.74 | 95,400 | -0.44(-1.41%) |
Apr 08, 2021 | 31.00 | 31.22 | 30.74 | 31.18 | 264,421 | -0.04(-0.13%) |
Apr 07, 2021 | 30.97 | 31.32 | 30.87 | 31.22 | 110,695 | +0.34(+1.10%) |
Apr 06, 2021 | 31.03 | 31.07 | 30.71 | 30.88 | 154,667 | -0.62(-1.97%) |
Apr 05, 2021 | 31.25 | 31.77 | 30.83 | 31.50 | 128,792 | +0.57(+1.84%) |
Apr 01, 2021 | 30.43 | 30.98 | 30.32 | 30.93 | 411,200 | +0.33(+1.08%) |
Mar 31, 2021 | 30.50 | 30.69 | 30.49 | 30.60 | 324,726 | -0.32(-1.03%) |
Mar 30, 2021 | 30.53 | 31.03 | 30.48 | 30.92 | 283,543 | +0.85(+2.81%) |
Mar 29, 2021 | 30.00 | 30.22 | 29.75 | 30.07 | 124,309 | -0.64(-2.07%) |
Mar 26, 2021 | 30.21 | 30.71 | 30.21 | 30.71 | 183,800 | +0.60(+1.99%) |
Mar 25, 2021 | 29.86 | 30.21 | 29.55 | 30.11 | 86,569 | +0.08(+0.27%) |
Mar 24, 2021 | 29.97 | 30.31 | 29.97 | 30.03 | 81,192 | +0.40(+1.35%) |
Mar 23, 2021 | 29.70 | 30.04 | 29.59 | 29.63 | 119,030 | -0.71(-2.36%) |
Mar 22, 2021 | 30.47 | 30.51 | 30.19 | 30.34 | 103,377 | -0.23(-0.74%) |
Mar 19, 2021 | 30.57 | 30.80 | 30.25 | 30.57 | 160,600 | -0.30(-0.97%) |
Mar 18, 2021 | 31.41 | 31.62 | 30.87 | 30.87 | 84,992 | -0.13(-0.44%) |
Mar 17, 2021 | 31.05 | 31.20 | 30.70 | 31.00 | 169,536 | +0.45(+1.49%) |
Mar 16, 2021 | 30.89 | 30.92 | 30.27 | 30.55 | 541,671 | -0.49(-1.58%) |
Mar 15, 2021 | 31.30 | 31.30 | 30.69 | 31.04 | 1,284,398 | -0.75(-2.36%) |
Mar 12, 2021 | 31.64 | 31.86 | 31.50 | 31.79 | 212,400 | +0.46(+1.47%) |
Mar 11, 2021 | 31.06 | 31.48 | 30.85 | 31.33 | 260,973 | -0.38(-1.20%) |
Mar 10, 2021 | 31.41 | 31.77 | 31.29 | 31.71 | 229,726 | +0.53(+1.70%) |
Mar 09, 2021 | 30.94 | 31.55 | 30.84 | 31.18 | 390,411 | -0.39(-1.24%) |
Mar 08, 2021 | 31.71 | 31.97 | 31.41 | 31.57 | 101,143 | +0.31(+0.99%) |
Mar 05, 2021 | 31.05 | 31.37 | 30.66 | 31.26 | 169,300 | +0.53(+1.72%) |
Mar 04, 2021 | 31.06 | 31.29 | 30.56 | 30.73 | 1,168,866 | -0.40(-1.28%) |
Mar 03, 2021 | 31.15 | 31.36 | 30.92 | 31.13 | 123,123 | +0.49(+1.60%) |
Mar 02, 2021 | 30.38 | 30.75 | 30.38 | 30.64 | 175,433 | +0.81(+2.72%) |