Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 33.77 | 34.24 | 33.77 | 34.10 | 959 | -0.49(-1.43%) |
May 27, 2021 | 34.55 | 34.59 | 34.55 | 34.59 | 847 | +0.12(+0.35%) |
May 26, 2021 | 33.88 | 34.48 | 33.88 | 34.48 | 484 | +0.18(+0.51%) |
May 24, 2021 | 34.30 | 34.30 | 34.30 | 31 | -0.64(-1.83%) | |
May 21, 2021 | 34.94 | 34.94 | 34.94 | 34.94 | 613 | +0.15(+0.43%) |
May 20, 2021 | 33.35 | 34.83 | 33.35 | 34.79 | 51,329 | +0.33(+0.96%) |
May 19, 2021 | 34.46 | 34.46 | 34.46 | 34.46 | 100 | -0.18(-0.51%) |
May 14, 2021 | 34.64 | 34.64 | 34.64 | 17 | +0.72(+2.11%) | |
May 13, 2021 | 32.82 | 33.92 | 32.82 | 33.92 | 2,449 | +0.32(+0.94%) |
May 12, 2021 | 33.60 | 33.60 | 33.60 | 33.60 | 1,295 | +0.26(+0.79%) |
May 11, 2021 | 33.65 | 33.65 | 32.91 | 33.34 | 22,979 | -0.66(-1.96%) |
May 10, 2021 | 34.23 | 34.23 | 34.01 | 34.01 | 74,141 | +0.12(+0.37%) |
May 07, 2021 | 33.85 | 33.90 | 33.85 | 33.88 | 18,297 | +0.81(+2.45%) |
May 06, 2021 | 32.95 | 33.07 | 32.94 | 33.07 | 63,037 | -0.30(-0.90%) |
May 05, 2021 | 33.75 | 33.75 | 33.13 | 33.37 | 672 | -0.53(-1.56%) |
May 04, 2021 | 33.90 | 33.90 | 33.90 | 33.90 | 904 | +0.49(+1.47%) |
May 03, 2021 | 32.89 | 33.41 | 32.49 | 33.41 | 5,230 | +0.10(+0.32%) |
Apr 30, 2021 | 33.30 | 33.30 | 33.30 | 17,301 | +0.00(+0.00%) | |
Apr 29, 2021 | 33.30 | 33.30 | 33.30 | 33.30 | 367 | +0.09(+0.26%) |
Apr 28, 2021 | 32.96 | 33.22 | 32.78 | 33.22 | 1,639 | -0.84(-2.47%) |
Apr 27, 2021 | 34.06 | 34.06 | 34.06 | 60 | +0.00(+0.00%) | |
Apr 26, 2021 | 33.93 | 34.06 | 33.93 | 34.06 | 50,174 | +0.37(+1.09%) |
Apr 23, 2021 | 34.34 | 34.34 | 33.69 | 33.69 | 500 | +0.01(+0.02%) |
Apr 22, 2021 | 33.69 | 33.69 | 33.69 | 149 | +0.00(+0.00%) | |
Apr 21, 2021 | 33.79 | 33.79 | 33.45 | 33.69 | 384 | -0.10(-0.31%) |
Apr 20, 2021 | 33.62 | 33.79 | 33.01 | 33.79 | 7,465 | -0.27(-0.79%) |
Apr 19, 2021 | 33.94 | 34.06 | 33.94 | 34.06 | 22,079 | +0.06(+0.18%) |
Apr 16, 2021 | 34.00 | 34.00 | 34.00 | 5,339 | +0.00(+0.00%) | |
Apr 15, 2021 | 34.00 | 34.00 | 34.00 | 119 | +0.00(+0.00%) | |
Apr 14, 2021 | 32.65 | 34.25 | 32.65 | 34.00 | 4,843 | +0.00(+0.00%) |
Apr 13, 2021 | 34.00 | 34.00 | 34.00 | 34.00 | 1,062 | +0.12(+0.35%) |
Apr 12, 2021 | 33.88 | 33.88 | 33.88 | 33.88 | 257 | -0.22(-0.65%) |
Apr 09, 2021 | 34.38 | 34.38 | 33.90 | 34.10 | 79,100 | +0.20(+0.59%) |
Apr 08, 2021 | 34.50 | 34.50 | 33.51 | 33.90 | 7,448 | -0.87(-2.50%) |
Apr 07, 2021 | 34.77 | 34.77 | 34.77 | 34.77 | 19,922 | -0.42(-1.19%) |
Apr 06, 2021 | 35.73 | 35.73 | 35.19 | 35.19 | 1,838 | -1.45(-3.95%) |
Apr 05, 2021 | 36.20 | 36.63 | 36.20 | 36.63 | 10,292 | +0.07(+0.21%) |
Apr 01, 2021 | 36.56 | 36.56 | 36.56 | 27 | +0.00(+0.00%) | |
Mar 31, 2021 | 36.66 | 36.66 | 36.56 | 36.56 | 20,115 | +0.11(+0.30%) |
Mar 30, 2021 | 36.45 | 36.45 | 36.45 | 36.45 | 124 | -1.44(-3.81%) |
Mar 29, 2021 | 37.89 | 37.89 | 37.89 | 76 | +0.00(+0.00%) | |
Mar 26, 2021 | 38.31 | 38.31 | 37.89 | 37.89 | 900 | -0.65(-1.69%) |
Mar 25, 2021 | 38.55 | 38.55 | 38.55 | 157 | +0.00(+0.00%) | |
Mar 24, 2021 | 38.55 | 38.55 | 38.55 | 38.55 | 224 | -0.80(-2.02%) |
Mar 23, 2021 | 39.34 | 39.34 | 39.34 | 39.34 | 231 | -0.56(-1.40%) |
Mar 22, 2021 | 39.00 | 39.90 | 39.00 | 39.90 | 51,455 | +0.99(+2.54%) |
Mar 19, 2021 | 37.73 | 39.00 | 37.73 | 38.91 | 1,100 | +0.34(+0.88%) |
Mar 18, 2021 | 38.80 | 38.80 | 38.57 | 38.57 | 706 | -0.53(-1.36%) |
Mar 17, 2021 | 38.28 | 39.10 | 38.28 | 39.10 | 687 | +1.49(+3.96%) |
Mar 16, 2021 | 38.00 | 38.00 | 37.61 | 37.61 | 449 | -0.34(-0.91%) |
Mar 15, 2021 | 37.01 | 37.95 | 37.01 | 37.95 | 639 | +1.10(+3.00%) |
Mar 12, 2021 | 36.70 | 36.85 | 36.70 | 36.85 | 600 | -0.12(-0.34%) |
Mar 11, 2021 | 36.87 | 37.33 | 36.87 | 36.98 | 879 | +0.01(+0.03%) |
Mar 10, 2021 | 36.91 | 37.33 | 36.91 | 36.97 | 638 | -0.19(-0.51%) |
Mar 09, 2021 | 37.16 | 37.16 | 37.16 | 37.16 | 1,890 | +1.01(+2.79%) |
Mar 08, 2021 | 35.50 | 36.42 | 35.50 | 36.15 | 572 | +1.74(+5.04%) |
Mar 05, 2021 | 35.01 | 35.01 | 34.32 | 34.41 | 2,000 | -0.11(-0.32%) |
Mar 04, 2021 | 34.52 | 35.18 | 33.85 | 34.52 | 626 | -1.04(-2.92%) |
Mar 03, 2021 | 34.72 | 34.72 | 35.56 | 20,143 | +0.84(+2.42%) | |
Mar 02, 2021 | 33.91 | 33.91 | 34.72 | 10,212 | +0.80(+2.37%) |