Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 34.48 | 34.50 | 34.37 | 34.37 | 19,694 | +0.05(+0.15%) |
May 27, 2021 | 34.36 | 34.40 | 34.29 | 34.32 | 41,723 | +0.09(+0.26%) |
May 26, 2021 | 34.28 | 34.33 | 34.21 | 34.23 | 87,999 | +0.02(+0.06%) |
May 25, 2021 | 34.71 | 34.71 | 34.21 | 34.21 | 48,744 | -0.17(-0.49%) |
May 24, 2021 | 34.43 | 34.58 | 34.38 | 34.38 | 40,539 | -0.03(-0.09%) |
May 21, 2021 | 34.56 | 34.61 | 34.34 | 34.41 | 16,940 | +0.08(+0.23%) |
May 20, 2021 | 34.15 | 34.49 | 34.15 | 34.33 | 13,927 | +0.32(+0.94%) |
May 19, 2021 | 33.72 | 34.01 | 33.71 | 34.01 | 13,923 | -0.16(-0.47%) |
May 18, 2021 | 34.26 | 34.41 | 34.17 | 34.17 | 45,510 | -0.17(-0.50%) |
May 17, 2021 | 34.41 | 34.44 | 34.33 | 34.34 | 26,766 | -0.05(-0.15%) |
May 14, 2021 | 34.31 | 34.50 | 34.27 | 34.39 | 16,726 | +0.26(+0.76%) |
May 13, 2021 | 33.87 | 34.27 | 33.77 | 34.13 | 43,283 | +0.47(+1.40%) |
May 12, 2021 | 34.10 | 34.10 | 33.66 | 33.66 | 92,565 | -0.51(-1.49%) |
May 11, 2021 | 34.27 | 34.33 | 34.06 | 34.17 | 43,019 | -0.31(-0.90%) |
May 10, 2021 | 34.60 | 34.82 | 34.48 | 34.48 | 19,672 | +0.01(+0.03%) |
May 07, 2021 | 34.13 | 34.50 | 34.13 | 34.47 | 26,642 | +0.24(+0.70%) |
May 06, 2021 | 34.01 | 34.23 | 33.95 | 34.23 | 82,467 | +0.29(+0.85%) |
May 05, 2021 | 34.13 | 34.22 | 33.88 | 33.94 | 198,019 | -0.06(-0.18%) |
May 04, 2021 | 34.03 | 34.03 | 33.73 | 34.00 | 90,623 | -0.16(-0.47%) |
May 03, 2021 | 34.11 | 34.32 | 34.11 | 34.16 | 41,947 | +0.19(+0.56%) |
Apr 30, 2021 | 34.02 | 34.12 | 33.95 | 33.97 | 16,900 | -0.11(-0.32%) |
Apr 29, 2021 | 34.48 | 34.48 | 33.95 | 34.08 | 47,123 | -0.03(-0.09%) |
Apr 28, 2021 | 34.14 | 34.19 | 34.05 | 34.11 | 38,293 | +0.00(+0.00%) |
Apr 27, 2021 | 34.19 | 34.19 | 34.07 | 34.11 | 134,282 | -0.02(-0.06%) |
Apr 26, 2021 | 34.06 | 34.25 | 34.05 | 34.13 | 29,715 | +0.17(+0.50%) |
Apr 23, 2021 | 33.90 | 34.05 | 33.72 | 33.96 | 307,800 | +0.26(+0.77%) |
Apr 22, 2021 | 34.23 | 34.23 | 33.70 | 33.70 | 21,186 | -0.30(-0.88%) |
Apr 21, 2021 | 33.60 | 34.00 | 33.59 | 34.00 | 144,461 | +0.43(+1.28%) |
Apr 20, 2021 | 33.89 | 33.89 | 33.45 | 33.57 | 26,050 | -0.26(-0.77%) |
Apr 19, 2021 | 34.00 | 34.02 | 33.74 | 33.83 | 100,708 | -0.18(-0.53%) |
Apr 16, 2021 | 34.27 | 34.27 | 33.95 | 34.01 | 53,900 | +0.03(+0.09%) |
Apr 15, 2021 | 33.94 | 34.05 | 33.91 | 33.98 | 10,955 | +0.19(+0.57%) |
Apr 14, 2021 | 33.59 | 34.01 | 33.59 | 33.79 | 54,601 | +0.09(+0.27%) |
Apr 13, 2021 | 33.47 | 33.72 | 33.47 | 33.70 | 16,016 | +0.07(+0.21%) |
Apr 12, 2021 | 33.87 | 33.87 | 33.52 | 33.63 | 70,879 | -0.09(-0.27%) |
Apr 09, 2021 | 33.68 | 33.72 | 33.53 | 33.72 | 77,800 | +0.07(+0.21%) |
Apr 08, 2021 | 33.52 | 33.69 | 33.52 | 33.65 | 17,464 | -0.02(-0.06%) |
Apr 07, 2021 | 34.09 | 34.09 | 33.62 | 33.67 | 41,813 | -0.14(-0.41%) |
Apr 06, 2021 | 33.69 | 33.99 | 33.69 | 33.81 | 16,233 | +0.26(+0.77%) |
Apr 05, 2021 | 33.80 | 33.80 | 33.46 | 33.55 | 73,007 | +0.00(+0.00%) |
Apr 01, 2021 | 33.38 | 33.57 | 33.29 | 33.55 | 28,900 | +0.64(+1.94%) |
Mar 31, 2021 | 32.80 | 33.09 | 32.80 | 32.91 | 14,659 | +0.40(+1.23%) |
Mar 30, 2021 | 32.22 | 32.67 | 32.11 | 32.51 | 18,609 | +0.15(+0.46%) |
Mar 29, 2021 | 33.04 | 33.04 | 32.24 | 32.36 | 14,474 | -0.58(-1.76%) |
Mar 26, 2021 | 33.04 | 33.04 | 32.39 | 32.94 | 27,700 | +0.47(+1.45%) |
Mar 25, 2021 | 31.92 | 32.56 | 31.53 | 32.47 | 33,488 | +0.13(+0.40%) |
Mar 24, 2021 | 33.02 | 33.10 | 32.34 | 32.34 | 142,259 | -0.44(-1.34%) |
Mar 23, 2021 | 33.49 | 33.49 | 32.75 | 32.78 | 9,145 | -0.78(-2.32%) |
Mar 22, 2021 | 33.57 | 33.82 | 33.45 | 33.56 | 83,243 | -0.01(-0.03%) |
Mar 19, 2021 | 33.38 | 33.83 | 33.21 | 33.57 | 133,600 | +0.18(+0.54%) |
Mar 18, 2021 | 34.60 | 34.60 | 33.28 | 33.39 | 25,926 | -1.14(-3.30%) |
Mar 17, 2021 | 33.81 | 34.62 | 33.80 | 34.53 | 19,435 | +0.36(+1.05%) |
Mar 16, 2021 | 34.99 | 34.99 | 34.11 | 34.17 | 20,414 | -0.59(-1.70%) |
Mar 15, 2021 | 34.86 | 34.86 | 34.25 | 34.76 | 41,280 | +0.21(+0.60%) |
Mar 12, 2021 | 34.56 | 34.56 | 34.16 | 34.55 | 19,900 | +0.07(+0.21%) |
Mar 11, 2021 | 34.45 | 34.62 | 34.09 | 34.48 | 163,637 | +0.82(+2.43%) |
Mar 10, 2021 | 34.20 | 34.20 | 33.59 | 33.66 | 217,052 | +0.21(+0.63%) |
Mar 09, 2021 | 33.44 | 33.66 | 33.44 | 33.45 | 77,464 | +0.57(+1.73%) |
Mar 08, 2021 | 33.73 | 33.73 | 32.88 | 32.88 | 56,520 | -0.42(-1.26%) |
Mar 05, 2021 | 33.44 | 33.44 | 31.65 | 33.30 | 40,500 | +0.60(+1.83%) |
Mar 04, 2021 | 32.74 | 33.59 | 32.26 | 32.70 | 54,364 | -0.66(-1.98%) |
Mar 03, 2021 | 33.78 | 34.00 | 33.36 | 33.36 | 124,842 | -0.13(-0.39%) |
Mar 02, 2021 | 33.86 | 33.93 | 33.49 | 33.49 | 54,254 | -0.31(-0.92%) |