Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 34.29 | 34.35 | 34.20 | 34.20 | 194,350 | +0.12(+0.35%) |
May 27, 2021 | 34.11 | 34.15 | 34.01 | 34.08 | 238,188 | +0.09(+0.26%) |
May 26, 2021 | 33.93 | 34.04 | 33.88 | 33.99 | 167,747 | +0.07(+0.21%) |
May 25, 2021 | 34.03 | 34.06 | 33.87 | 33.92 | 225,280 | -0.02(-0.06%) |
May 24, 2021 | 33.87 | 33.99 | 33.84 | 33.94 | 140,872 | +0.14(+0.41%) |
May 21, 2021 | 33.82 | 33.86 | 33.73 | 33.80 | 288,401 | +0.12(+0.36%) |
May 20, 2021 | 33.49 | 33.73 | 33.49 | 33.68 | 225,126 | +0.30(+0.91%) |
May 19, 2021 | 33.18 | 33.42 | 33.01 | 33.38 | 315,589 | -0.16(-0.49%) |
May 18, 2021 | 33.70 | 33.72 | 33.53 | 33.54 | 258,672 | -0.05(-0.15%) |
May 17, 2021 | 33.51 | 33.59 | 33.47 | 33.59 | 248,884 | -0.12(-0.36%) |
May 14, 2021 | 33.49 | 33.77 | 33.46 | 33.71 | 183,466 | +0.46(+1.38%) |
May 13, 2021 | 33.04 | 33.31 | 33.04 | 33.25 | 352,602 | +0.20(+0.61%) |
May 12, 2021 | 33.22 | 33.37 | 32.98 | 33.05 | 328,307 | -0.30(-0.90%) |
May 11, 2021 | 33.13 | 33.40 | 33.09 | 33.35 | 322,353 | -0.45(-1.32%) |
May 10, 2021 | 34.00 | 34.02 | 33.78 | 33.80 | 187,041 | -0.18(-0.54%) |
May 07, 2021 | 33.82 | 33.98 | 33.76 | 33.98 | 176,404 | +0.15(+0.46%) |
May 06, 2021 | 33.65 | 33.83 | 33.54 | 33.83 | 342,359 | +0.14(+0.40%) |
May 05, 2021 | 33.63 | 33.74 | 33.53 | 33.69 | 189,445 | +0.44(+1.32%) |
May 04, 2021 | 33.35 | 33.42 | 33.08 | 33.25 | 227,701 | -0.38(-1.13%) |
May 03, 2021 | 33.68 | 33.68 | 33.49 | 33.63 | 190,674 | +0.25(+0.75%) |
Apr 30, 2021 | 33.42 | 33.51 | 33.27 | 33.38 | 243,900 | -0.19(-0.57%) |
Apr 29, 2021 | 33.67 | 33.69 | 33.38 | 33.57 | 199,413 | +0.04(+0.12%) |
Apr 28, 2021 | 33.53 | 33.61 | 33.49 | 33.53 | 226,198 | +0.00(+0.00%) |
Apr 27, 2021 | 33.47 | 33.55 | 33.41 | 33.53 | 361,377 | -0.06(-0.18%) |
Apr 26, 2021 | 33.55 | 33.62 | 33.52 | 33.59 | 342,427 | +0.07(+0.21%) |
Apr 23, 2021 | 33.38 | 33.61 | 33.35 | 33.52 | 157,400 | +0.18(+0.54%) |
Apr 22, 2021 | 33.51 | 33.57 | 33.30 | 33.34 | 209,485 | -0.04(-0.12%) |
Apr 21, 2021 | 33.05 | 33.39 | 33.05 | 33.38 | 316,566 | +0.31(+0.94%) |
Apr 20, 2021 | 33.25 | 33.28 | 32.97 | 33.07 | 453,869 | -0.57(-1.69%) |
Apr 19, 2021 | 33.76 | 33.76 | 33.54 | 33.64 | 203,728 | -0.25(-0.74%) |
Apr 16, 2021 | 33.78 | 33.89 | 33.74 | 33.89 | 147,600 | +0.24(+0.71%) |
Apr 15, 2021 | 33.61 | 33.66 | 33.56 | 33.65 | 277,659 | +0.25(+0.75%) |
Apr 14, 2021 | 33.41 | 33.49 | 33.37 | 33.40 | 186,922 | -0.05(-0.15%) |
Apr 13, 2021 | 33.35 | 33.46 | 33.33 | 33.45 | 224,642 | +0.10(+0.30%) |
Apr 12, 2021 | 33.35 | 33.41 | 33.30 | 33.35 | 236,360 | -0.21(-0.63%) |
Apr 09, 2021 | 33.49 | 33.58 | 33.46 | 33.56 | 948,300 | +0.13(+0.39%) |
Apr 08, 2021 | 33.37 | 33.44 | 33.31 | 33.43 | 237,726 | +0.10(+0.30%) |
Apr 07, 2021 | 33.22 | 33.34 | 33.20 | 33.33 | 243,786 | +0.10(+0.30%) |
Apr 06, 2021 | 33.23 | 33.30 | 33.15 | 33.23 | 494,162 | -0.46(-1.37%) |
Apr 05, 2021 | 33.49 | 33.70 | 33.46 | 33.69 | 453,833 | +0.38(+1.14%) |
Apr 01, 2021 | 33.09 | 33.34 | 33.08 | 33.31 | 274,300 | +0.34(+1.03%) |
Mar 31, 2021 | 32.97 | 33.07 | 32.95 | 32.97 | 240,757 | -0.11(-0.33%) |
Mar 30, 2021 | 32.95 | 33.12 | 32.95 | 33.08 | 289,346 | +0.06(+0.18%) |
Mar 29, 2021 | 32.88 | 33.06 | 32.88 | 33.02 | 325,024 | -0.08(-0.24%) |
Mar 26, 2021 | 32.82 | 33.10 | 32.82 | 33.10 | 391,900 | +0.40(+1.22%) |
Mar 25, 2021 | 32.38 | 32.73 | 32.37 | 32.70 | 465,951 | +0.30(+0.93%) |
Mar 24, 2021 | 32.45 | 32.58 | 32.40 | 32.40 | 369,825 | -0.07(-0.22%) |
Mar 23, 2021 | 32.67 | 32.69 | 32.44 | 32.47 | 353,626 | -0.28(-0.85%) |
Mar 22, 2021 | 32.69 | 32.81 | 32.68 | 32.75 | 232,443 | +0.01(+0.03%) |
Mar 19, 2021 | 32.71 | 32.80 | 32.56 | 32.74 | 263,200 | +0.10(+0.31%) |
Mar 18, 2021 | 32.79 | 32.95 | 32.64 | 32.64 | 252,946 | -0.16(-0.49%) |
Mar 17, 2021 | 32.66 | 32.86 | 32.66 | 32.80 | 341,473 | +0.05(+0.17%) |
Mar 16, 2021 | 32.79 | 32.81 | 32.72 | 32.74 | 419,079 | +0.03(+0.11%) |
Mar 15, 2021 | 32.66 | 32.71 | 32.50 | 32.71 | 226,024 | +0.09(+0.28%) |
Mar 12, 2021 | 32.43 | 32.64 | 32.43 | 32.62 | 838,600 | +0.19(+0.59%) |
Mar 11, 2021 | 32.45 | 32.48 | 32.40 | 32.43 | 697,006 | +0.06(+0.19%) |
Mar 10, 2021 | 32.36 | 32.42 | 32.31 | 32.37 | 546,605 | +0.10(+0.31%) |
Mar 09, 2021 | 32.21 | 32.34 | 32.20 | 32.27 | 418,411 | +0.25(+0.78%) |
Mar 08, 2021 | 31.93 | 32.20 | 31.88 | 32.02 | 586,129 | +0.02(+0.06%) |
Mar 05, 2021 | 31.94 | 32.01 | 31.58 | 32.00 | 685,300 | +0.34(+1.07%) |
Mar 04, 2021 | 31.84 | 31.93 | 31.50 | 31.66 | 843,859 | -0.06(-0.19%) |
Mar 03, 2021 | 31.83 | 31.91 | 31.71 | 31.72 | 378,878 | -0.12(-0.38%) |
Mar 02, 2021 | 31.93 | 31.95 | 31.81 | 31.84 | 456,544 | -0.14(-0.44%) |