Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 32.49 | 32.59 | 32.49 | 32.56 | 411,292 | -0.11(-0.35%) |
May 27, 2021 | 32.61 | 32.72 | 32.52 | 32.67 | 592,759 | -0.11(-0.35%) |
May 26, 2021 | 32.76 | 32.85 | 32.71 | 32.79 | 411,749 | -0.01(-0.03%) |
May 25, 2021 | 32.65 | 32.84 | 32.63 | 32.80 | 478,756 | +0.08(+0.23%) |
May 24, 2021 | 32.78 | 32.81 | 32.66 | 32.72 | 632,076 | -0.19(-0.58%) |
May 21, 2021 | 32.88 | 32.98 | 32.72 | 32.91 | 722,076 | -0.13(-0.40%) |
May 20, 2021 | 33.20 | 33.24 | 32.90 | 33.04 | 739,321 | -0.18(-0.55%) |
May 19, 2021 | 33.42 | 33.64 | 33.23 | 33.23 | 1,341,421 | +0.14(+0.43%) |
May 18, 2021 | 32.80 | 33.08 | 32.77 | 33.08 | 404,900 | +0.25(+0.76%) |
May 17, 2021 | 32.87 | 32.98 | 32.78 | 32.83 | 792,815 | +0.07(+0.20%) |
May 14, 2021 | 32.97 | 33.01 | 32.71 | 32.77 | 2,333,861 | -0.39(-1.18%) |
May 13, 2021 | 33.55 | 33.55 | 32.99 | 33.16 | 1,161,157 | -0.42(-1.26%) |
May 12, 2021 | 33.07 | 33.62 | 33.00 | 33.58 | 2,063,369 | +0.64(+1.96%) |
May 11, 2021 | 32.74 | 33.11 | 32.72 | 32.94 | 1,464,414 | +0.45(+1.38%) |
May 10, 2021 | 32.34 | 32.49 | 32.17 | 32.49 | 1,187,323 | +0.03(+0.09%) |
May 07, 2021 | 32.73 | 32.75 | 32.43 | 32.46 | 1,060,475 | -0.23(-0.70%) |
May 06, 2021 | 32.95 | 33.04 | 32.68 | 32.69 | 1,281,645 | -0.31(-0.93%) |
May 05, 2021 | 33.02 | 33.19 | 32.91 | 33.00 | 662,219 | -0.09(-0.26%) |
May 04, 2021 | 33.23 | 33.46 | 33.08 | 33.08 | 1,127,476 | -0.04(-0.12%) |
May 03, 2021 | 33.15 | 33.17 | 33.02 | 33.12 | 917,808 | -0.21(-0.63%) |
Apr 30, 2021 | 33.34 | 33.44 | 33.27 | 33.33 | 647,805 | +0.17(+0.52%) |
Apr 29, 2021 | 33.25 | 33.48 | 33.15 | 33.16 | 904,907 | -0.25(-0.74%) |
Apr 28, 2021 | 33.32 | 33.43 | 33.30 | 33.41 | 378,140 | +0.16(+0.49%) |
Apr 27, 2021 | 33.26 | 33.37 | 33.20 | 33.24 | 615,849 | +0.00(+0.00%) |
Apr 26, 2021 | 33.14 | 33.29 | 33.10 | 33.24 | 325,200 | +0.05(+0.14%) |
Apr 23, 2021 | 33.47 | 33.52 | 33.08 | 33.20 | 492,688 | -0.24(-0.71%) |
Apr 22, 2021 | 33.13 | 33.53 | 33.13 | 33.44 | 792,729 | +0.32(+0.95%) |
Apr 21, 2021 | 33.48 | 33.48 | 33.11 | 33.12 | 311,174 | -0.31(-0.91%) |
Apr 20, 2021 | 33.32 | 33.56 | 33.27 | 33.43 | 738,071 | +0.24(+0.72%) |
Apr 19, 2021 | 33.15 | 33.29 | 33.13 | 33.19 | 607,618 | +0.12(+0.38%) |
Apr 16, 2021 | 33.09 | 33.15 | 33.03 | 33.06 | 516,045 | -0.16(-0.49%) |
Apr 15, 2021 | 33.38 | 33.38 | 33.21 | 33.23 | 759,752 | -0.31(-0.91%) |
Apr 14, 2021 | 33.59 | 33.59 | 33.36 | 33.53 | 661,846 | -0.06(-0.17%) |
Apr 13, 2021 | 33.60 | 33.71 | 33.53 | 33.59 | 463,525 | +0.07(+0.20%) |
Apr 12, 2021 | 33.53 | 33.60 | 33.49 | 33.52 | 317,585 | +0.03(+0.09%) |
Apr 09, 2021 | 33.70 | 33.73 | 33.46 | 33.49 | 469,855 | -0.27(-0.79%) |
Apr 08, 2021 | 33.85 | 33.93 | 33.76 | 33.76 | 523,808 | -0.07(-0.20%) |
Apr 07, 2021 | 33.87 | 33.93 | 33.77 | 33.83 | 430,843 | -0.02(-0.06%) |
Apr 06, 2021 | 33.80 | 33.89 | 33.74 | 33.85 | 595,334 | +0.10(+0.28%) |
Apr 05, 2021 | 33.88 | 33.89 | 33.66 | 33.75 | 784,782 | -0.39(-1.15%) |
Apr 01, 2021 | 34.22 | 34.32 | 34.13 | 34.14 | 724,683 | -0.15(-0.45%) |
Mar 31, 2021 | 34.24 | 34.30 | 34.14 | 34.30 | 1,552,670 | +0.08(+0.22%) |
Mar 30, 2021 | 34.20 | 34.32 | 34.14 | 34.22 | 518,833 | +0.09(+0.25%) |
Mar 29, 2021 | 34.37 | 34.42 | 34.06 | 34.13 | 716,364 | -0.11(-0.31%) |
Mar 26, 2021 | 34.56 | 34.66 | 34.22 | 34.24 | 901,691 | -0.48(-1.37%) |
Mar 25, 2021 | 35.11 | 35.32 | 34.68 | 34.72 | 1,664,643 | -0.24(-0.68%) |
Mar 24, 2021 | 34.82 | 34.95 | 34.55 | 34.95 | 1,397,125 | +0.01(+0.03%) |
Mar 23, 2021 | 34.72 | 35.01 | 34.59 | 34.94 | 781,437 | +0.33(+0.97%) |
Mar 22, 2021 | 34.78 | 34.84 | 34.53 | 34.61 | 716,061 | -0.12(-0.36%) |
Mar 19, 2021 | 34.51 | 34.85 | 34.51 | 34.73 | 1,080,060 | +0.28(+0.80%) |
Mar 18, 2021 | 34.37 | 34.51 | 34.10 | 34.46 | 1,495,077 | +0.13(+0.39%) |
Mar 17, 2021 | 34.50 | 34.57 | 34.30 | 34.32 | 811,247 | -0.19(-0.55%) |
Mar 16, 2021 | 34.42 | 34.57 | 34.40 | 34.51 | 968,905 | +0.12(+0.36%) |
Mar 15, 2021 | 34.49 | 34.73 | 34.37 | 34.39 | 727,638 | -0.19(-0.55%) |
Mar 12, 2021 | 34.86 | 34.88 | 34.56 | 34.58 | 1,592,753 | -0.32(-0.93%) |
Mar 11, 2021 | 34.96 | 35.06 | 34.72 | 34.91 | 1,335,765 | -0.22(-0.63%) |
Mar 10, 2021 | 35.43 | 35.43 | 35.01 | 35.13 | 1,425,910 | -0.53(-1.50%) |
Mar 09, 2021 | 35.55 | 35.66 | 35.30 | 35.66 | 945,389 | -0.03(-0.08%) |
Mar 08, 2021 | 35.86 | 35.96 | 35.29 | 35.69 | 1,943,172 | -0.36(-1.01%) |
Mar 05, 2021 | 36.37 | 36.90 | 35.95 | 36.05 | 2,465,013 | -0.66(-1.79%) |
Mar 04, 2021 | 36.29 | 37.16 | 36.10 | 36.71 | 2,597,486 | +0.39(+1.08%) |
Mar 03, 2021 | 36.20 | 36.33 | 35.98 | 36.32 | 1,323,968 | +0.15(+0.42%) |
Mar 02, 2021 | 36.01 | 36.20 | 35.93 | 36.17 | 950,265 | +0.13(+0.37%) |