Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 33.56 | 33.82 | 33.29 | 33.36 | 807,389 | +0.26(+0.79%) |
May 27, 2021 | 33.64 | 33.77 | 33.08 | 33.10 | 2,412,311 | -0.37(-1.09%) |
May 26, 2021 | 33.38 | 33.58 | 33.23 | 33.47 | 1,088,820 | +0.21(+0.62%) |
May 25, 2021 | 33.12 | 33.56 | 33.02 | 33.26 | 908,829 | +0.24(+0.73%) |
May 24, 2021 | 33.08 | 33.08 | 32.70 | 33.02 | 947,751 | +0.22(+0.66%) |
May 21, 2021 | 33.13 | 33.26 | 32.77 | 32.81 | 706,472 | -0.04(-0.12%) |
May 20, 2021 | 32.88 | 32.98 | 32.66 | 32.85 | 740,655 | +0.11(+0.35%) |
May 19, 2021 | 33.40 | 33.60 | 32.69 | 32.73 | 850,466 | -0.63(-1.88%) |
May 18, 2021 | 33.37 | 33.63 | 33.26 | 33.36 | 761,958 | -0.01(-0.03%) |
May 17, 2021 | 33.24 | 33.62 | 33.01 | 33.37 | 853,534 | +0.14(+0.41%) |
May 14, 2021 | 33.47 | 33.62 | 33.15 | 33.24 | 584,968 | +0.23(+0.69%) |
May 13, 2021 | 33.46 | 33.52 | 32.94 | 33.01 | 458,548 | +0.09(+0.28%) |
May 12, 2021 | 34.27 | 34.27 | 32.90 | 32.92 | 597,877 | -1.30(-3.81%) |
May 11, 2021 | 34.28 | 34.46 | 33.76 | 34.22 | 344,311 | -0.37(-1.07%) |
May 10, 2021 | 34.06 | 34.88 | 34.06 | 34.59 | 523,816 | +0.56(+1.65%) |
May 07, 2021 | 33.16 | 34.03 | 33.06 | 34.03 | 523,914 | +1.13(+3.44%) |
May 06, 2021 | 33.00 | 33.11 | 32.66 | 32.90 | 294,317 | +0.01(+0.03%) |
May 05, 2021 | 32.92 | 32.93 | 32.76 | 32.89 | 252,884 | +0.00(+0.00%) |
May 04, 2021 | 33.04 | 33.04 | 32.65 | 32.89 | 355,330 | -0.01(-0.02%) |
May 03, 2021 | 33.18 | 33.29 | 32.81 | 32.89 | 450,300 | -0.23(-0.69%) |
Apr 30, 2021 | 33.41 | 33.48 | 33.07 | 33.12 | 331,435 | -0.17(-0.52%) |
Apr 29, 2021 | 33.12 | 33.35 | 32.84 | 33.29 | 355,374 | +0.18(+0.54%) |
Apr 28, 2021 | 33.37 | 33.61 | 32.76 | 33.12 | 268,469 | -0.25(-0.75%) |
Apr 27, 2021 | 33.34 | 33.69 | 33.29 | 33.37 | 231,630 | +0.01(+0.03%) |
Apr 26, 2021 | 33.34 | 33.42 | 33.01 | 33.36 | 200,448 | +0.26(+0.78%) |
Apr 23, 2021 | 33.09 | 33.50 | 32.98 | 33.10 | 279,987 | +0.01(+0.02%) |
Apr 22, 2021 | 32.97 | 33.12 | 32.72 | 33.09 | 283,522 | +0.31(+0.94%) |
Apr 21, 2021 | 32.49 | 32.88 | 32.49 | 32.78 | 174,176 | +0.13(+0.40%) |
Apr 20, 2021 | 32.69 | 32.79 | 32.37 | 32.65 | 228,618 | +0.01(+0.02%) |
Apr 19, 2021 | 32.69 | 32.77 | 32.46 | 32.65 | 336,198 | +0.05(+0.14%) |
Apr 16, 2021 | 32.53 | 32.70 | 32.30 | 32.60 | 193,716 | +0.12(+0.37%) |
Apr 15, 2021 | 32.26 | 32.80 | 32.26 | 32.48 | 269,894 | +0.20(+0.62%) |
Apr 14, 2021 | 32.22 | 32.53 | 31.96 | 32.28 | 508,494 | +0.27(+0.86%) |
Apr 13, 2021 | 32.32 | 32.32 | 31.92 | 32.01 | 301,893 | -0.13(-0.41%) |
Apr 12, 2021 | 32.24 | 32.33 | 32.02 | 32.14 | 239,653 | -0.08(-0.25%) |
Apr 09, 2021 | 32.36 | 32.47 | 32.06 | 32.22 | 170,617 | -0.26(-0.79%) |
Apr 08, 2021 | 32.06 | 32.66 | 32.00 | 32.48 | 229,140 | +0.38(+1.18%) |
Apr 07, 2021 | 32.37 | 32.50 | 31.79 | 32.10 | 353,439 | -0.27(-0.85%) |
Apr 06, 2021 | 32.57 | 32.68 | 32.10 | 32.37 | 287,183 | -0.34(-1.05%) |
Apr 05, 2021 | 31.93 | 32.72 | 31.83 | 32.72 | 665,180 | +1.26(+4.00%) |
Apr 01, 2021 | 30.86 | 31.60 | 30.75 | 31.46 | 333,710 | +0.76(+2.48%) |
Mar 31, 2021 | 30.89 | 30.91 | 30.40 | 30.70 | 356,833 | -0.15(-0.48%) |
Mar 30, 2021 | 30.64 | 30.89 | 30.24 | 30.85 | 373,284 | +0.02(+0.07%) |
Mar 29, 2021 | 31.14 | 31.43 | 30.60 | 30.82 | 415,043 | -0.45(-1.44%) |
Mar 26, 2021 | 31.47 | 31.68 | 30.92 | 31.28 | 447,105 | -0.22(-0.71%) |
Mar 25, 2021 | 30.42 | 31.54 | 29.81 | 31.50 | 812,220 | +0.69(+2.24%) |
Mar 24, 2021 | 31.96 | 32.01 | 30.77 | 30.81 | 2,204,639 | -0.66(-2.08%) |
Mar 23, 2021 | 32.37 | 32.45 | 31.40 | 31.46 | 1,453,116 | -0.70(-2.18%) |
Mar 22, 2021 | 32.52 | 33.01 | 32.15 | 32.16 | 1,496,362 | -0.19(-0.58%) |
Mar 19, 2021 | 32.24 | 32.58 | 31.98 | 32.35 | 997,438 | +0.20(+0.63%) |
Mar 18, 2021 | 32.83 | 32.83 | 31.90 | 32.15 | 992,659 | -0.68(-2.06%) |
Mar 17, 2021 | 33.91 | 34.07 | 32.73 | 32.82 | 1,574,012 | -0.85(-2.52%) |
Mar 16, 2021 | 34.10 | 34.10 | 33.62 | 33.67 | 478,256 | -0.17(-0.50%) |
Mar 15, 2021 | 33.89 | 33.97 | 33.39 | 33.84 | 669,109 | +0.32(+0.95%) |
Mar 12, 2021 | 33.66 | 33.66 | 33.28 | 33.52 | 516,504 | -0.01(-0.03%) |
Mar 11, 2021 | 33.67 | 33.67 | 33.34 | 33.53 | 791,177 | +0.07(+0.21%) |
Mar 10, 2021 | 33.67 | 33.68 | 33.24 | 33.46 | 892,906 | +0.21(+0.63%) |
Mar 09, 2021 | 33.47 | 33.67 | 33.01 | 33.25 | 651,881 | +0.11(+0.33%) |
Mar 08, 2021 | 33.93 | 34.08 | 33.07 | 33.14 | 889,467 | +0.45(+1.38%) |
Mar 05, 2021 | 33.61 | 33.61 | 32.56 | 32.69 | 570,768 | -0.18(-0.55%) |
Mar 04, 2021 | 33.97 | 34.10 | 32.28 | 32.87 | 1,034,912 | -0.51(-1.52%) |
Mar 03, 2021 | 33.13 | 34.02 | 32.85 | 33.38 | 531,798 | +0.44(+1.32%) |
Mar 02, 2021 | 34.38 | 34.50 | 32.91 | 32.95 | 738,309 | -0.84(-2.49%) |