Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 33.49 | 33.49 | 33.05 | 33.21 | 81,502 | -0.11(-0.33%) |
May 27, 2021 | 33.22 | 33.48 | 33.09 | 33.32 | 182,716 | +0.40(+1.22%) |
May 26, 2021 | 32.87 | 33.02 | 32.69 | 32.92 | 146,745 | +0.05(+0.15%) |
May 25, 2021 | 33.58 | 33.66 | 32.86 | 32.87 | 253,117 | -0.80(-2.38%) |
May 24, 2021 | 33.75 | 33.83 | 33.17 | 33.67 | 122,837 | -0.07(-0.21%) |
May 21, 2021 | 33.92 | 34.02 | 33.61 | 33.74 | 122,077 | +0.06(+0.18%) |
May 20, 2021 | 33.69 | 33.77 | 33.43 | 33.68 | 125,172 | -0.16(-0.47%) |
May 19, 2021 | 33.72 | 33.88 | 33.24 | 33.84 | 88,375 | -0.21(-0.62%) |
May 18, 2021 | 34.41 | 34.73 | 34.03 | 34.05 | 147,381 | -0.48(-1.39%) |
May 17, 2021 | 34.45 | 34.75 | 34.11 | 34.53 | 110,745 | -0.06(-0.17%) |
May 14, 2021 | 34.29 | 34.66 | 34.27 | 34.59 | 103,766 | +0.32(+0.93%) |
May 13, 2021 | 33.03 | 34.40 | 33.03 | 34.27 | 116,685 | +1.28(+3.88%) |
May 12, 2021 | 33.66 | 33.76 | 32.95 | 32.99 | 209,922 | -0.83(-2.45%) |
May 11, 2021 | 34.03 | 34.34 | 33.53 | 33.82 | 120,670 | -0.69(-2.00%) |
May 10, 2021 | 34.85 | 35.18 | 34.50 | 34.51 | 154,130 | -0.41(-1.17%) |
May 07, 2021 | 34.39 | 35.03 | 34.35 | 34.92 | 142,464 | +0.50(+1.45%) |
May 06, 2021 | 34.38 | 34.44 | 34.07 | 34.42 | 146,183 | +0.16(+0.47%) |
May 05, 2021 | 34.12 | 34.43 | 33.63 | 34.26 | 162,612 | +0.00(+0.00%) |
May 04, 2021 | 33.91 | 34.29 | 33.83 | 34.26 | 201,492 | +0.21(+0.62%) |
May 03, 2021 | 33.60 | 34.45 | 33.60 | 34.05 | 556,287 | +0.46(+1.37%) |
Apr 30, 2021 | 33.36 | 33.78 | 33.36 | 33.59 | 352,100 | -0.01(-0.03%) |
Apr 29, 2021 | 34.45 | 34.45 | 32.96 | 33.60 | 189,568 | +0.55(+1.66%) |
Apr 28, 2021 | 33.09 | 33.28 | 33.00 | 33.05 | 114,557 | -0.15(-0.45%) |
Apr 27, 2021 | 33.23 | 33.31 | 33.01 | 33.20 | 154,929 | -0.11(-0.33%) |
Apr 26, 2021 | 33.81 | 33.92 | 33.27 | 33.31 | 110,893 | -0.37(-1.10%) |
Apr 23, 2021 | 33.58 | 33.90 | 33.35 | 33.68 | 153,000 | +0.29(+0.87%) |
Apr 22, 2021 | 33.47 | 33.63 | 33.26 | 33.39 | 131,457 | -0.01(-0.03%) |
Apr 21, 2021 | 33.04 | 33.65 | 33.04 | 33.40 | 197,719 | +0.23(+0.69%) |
Apr 20, 2021 | 33.41 | 33.78 | 33.04 | 33.17 | 109,605 | -0.42(-1.25%) |
Apr 19, 2021 | 33.49 | 33.63 | 33.26 | 33.59 | 115,283 | -0.11(-0.33%) |
Apr 16, 2021 | 33.99 | 34.05 | 33.55 | 33.70 | 127,500 | +0.03(+0.09%) |
Apr 15, 2021 | 33.43 | 33.78 | 33.31 | 33.67 | 100,123 | +0.35(+1.05%) |
Apr 14, 2021 | 33.29 | 33.65 | 33.29 | 33.32 | 115,579 | +0.09(+0.27%) |
Apr 13, 2021 | 33.43 | 33.59 | 33.20 | 33.23 | 139,114 | -0.24(-0.72%) |
Apr 12, 2021 | 33.70 | 33.78 | 33.34 | 33.47 | 116,822 | -0.15(-0.45%) |
Apr 09, 2021 | 33.43 | 33.68 | 33.16 | 33.62 | 111,900 | +0.30(+0.90%) |
Apr 08, 2021 | 32.93 | 33.48 | 32.76 | 33.32 | 183,832 | +0.40(+1.22%) |
Apr 07, 2021 | 33.39 | 33.39 | 32.85 | 32.92 | 139,428 | -0.45(-1.35%) |
Apr 06, 2021 | 33.56 | 33.81 | 33.28 | 33.37 | 133,307 | -0.22(-0.65%) |
Apr 05, 2021 | 33.27 | 33.81 | 33.12 | 33.59 | 169,410 | +0.51(+1.54%) |
Apr 01, 2021 | 32.75 | 33.12 | 32.61 | 33.08 | 217,000 | +0.42(+1.29%) |
Mar 31, 2021 | 32.74 | 33.12 | 32.61 | 32.66 | 346,040 | -0.09(-0.27%) |
Mar 30, 2021 | 32.45 | 33.09 | 32.42 | 32.75 | 183,489 | +0.32(+0.99%) |
Mar 29, 2021 | 32.63 | 33.03 | 32.42 | 32.43 | 136,445 | -0.35(-1.07%) |
Mar 26, 2021 | 32.31 | 32.82 | 32.12 | 32.78 | 131,500 | +0.78(+2.44%) |
Mar 25, 2021 | 31.52 | 32.20 | 31.14 | 32.00 | 173,421 | +0.41(+1.30%) |
Mar 24, 2021 | 31.66 | 32.24 | 31.59 | 31.59 | 213,315 | +0.21(+0.67%) |
Mar 23, 2021 | 31.69 | 31.93 | 31.27 | 31.38 | 145,542 | -0.67(-2.09%) |
Mar 22, 2021 | 32.22 | 32.48 | 31.80 | 32.05 | 192,174 | -0.34(-1.05%) |
Mar 19, 2021 | 32.72 | 33.03 | 32.22 | 32.39 | 743,400 | -0.31(-0.95%) |
Mar 18, 2021 | 32.70 | 33.24 | 32.63 | 32.70 | 199,773 | -0.13(-0.40%) |
Mar 17, 2021 | 33.26 | 33.44 | 32.68 | 32.83 | 196,098 | -0.43(-1.29%) |
Mar 16, 2021 | 33.41 | 33.58 | 32.84 | 33.26 | 122,890 | -0.30(-0.89%) |
Mar 15, 2021 | 33.83 | 33.83 | 33.25 | 33.56 | 239,799 | -0.47(-1.38%) |
Mar 12, 2021 | 33.41 | 34.13 | 33.19 | 34.03 | 222,400 | +0.84(+2.53%) |
Mar 11, 2021 | 33.43 | 33.43 | 32.96 | 33.19 | 202,971 | -0.25(-0.75%) |
Mar 10, 2021 | 32.68 | 33.56 | 32.46 | 33.44 | 191,658 | +0.51(+1.55%) |
Mar 09, 2021 | 33.21 | 33.62 | 32.90 | 32.93 | 243,572 | -0.39(-1.17%) |
Mar 08, 2021 | 32.66 | 33.72 | 32.44 | 33.32 | 209,212 | +0.90(+2.78%) |
Mar 05, 2021 | 31.78 | 32.51 | 31.68 | 32.42 | 239,000 | +0.98(+3.12%) |
Mar 04, 2021 | 31.65 | 32.21 | 31.27 | 31.44 | 304,812 | -0.20(-0.63%) |
Mar 03, 2021 | 31.00 | 32.05 | 30.75 | 31.64 | 211,921 | +0.76(+2.46%) |
Mar 02, 2021 | 30.97 | 31.19 | 30.77 | 30.88 | 263,469 | -0.09(-0.29%) |