Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 34.92 | 34.97 | 34.83 | 34.86 | 299,503 | +0.16(+0.45%) |
May 27, 2021 | 34.81 | 34.87 | 34.65 | 34.70 | 801,760 | -0.10(-0.29%) |
May 26, 2021 | 34.83 | 34.83 | 34.74 | 34.80 | 146,066 | -0.04(-0.11%) |
May 25, 2021 | 34.91 | 34.94 | 34.79 | 34.84 | 144,295 | -0.03(-0.09%) |
May 24, 2021 | 34.76 | 34.96 | 34.74 | 34.87 | 93,370 | +0.17(+0.50%) |
May 21, 2021 | 34.69 | 34.77 | 34.68 | 34.69 | 95,437 | +0.11(+0.33%) |
May 20, 2021 | 34.36 | 34.64 | 34.33 | 34.58 | 133,623 | +0.42(+1.22%) |
May 19, 2021 | 33.93 | 34.19 | 33.72 | 34.16 | 91,477 | -0.22(-0.65%) |
May 18, 2021 | 34.63 | 34.66 | 34.39 | 34.39 | 253,912 | -0.32(-0.93%) |
May 17, 2021 | 34.63 | 34.71 | 34.57 | 34.71 | 92,993 | +0.05(+0.15%) |
May 14, 2021 | 34.47 | 34.70 | 34.42 | 34.66 | 208,705 | +0.33(+0.96%) |
May 13, 2021 | 34.03 | 34.36 | 34.00 | 34.33 | 89,638 | +0.38(+1.11%) |
May 12, 2021 | 34.07 | 34.25 | 33.90 | 33.95 | 212,315 | -0.13(-0.39%) |
May 11, 2021 | 33.94 | 34.15 | 33.87 | 34.08 | 286,639 | -0.41(-1.20%) |
May 10, 2021 | 34.68 | 34.70 | 34.49 | 34.50 | 183,705 | -0.21(-0.61%) |
May 07, 2021 | 34.55 | 34.72 | 34.50 | 34.71 | 206,451 | +0.12(+0.35%) |
May 06, 2021 | 34.34 | 34.59 | 34.24 | 34.59 | 186,988 | +0.19(+0.56%) |
May 05, 2021 | 34.31 | 34.41 | 34.22 | 34.40 | 225,257 | +0.67(+1.97%) |
May 04, 2021 | 33.79 | 33.90 | 33.55 | 33.73 | 117,705 | -0.46(-1.34%) |
May 03, 2021 | 34.08 | 34.19 | 34.06 | 34.19 | 118,065 | +0.25(+0.73%) |
Apr 30, 2021 | 34.10 | 34.15 | 33.85 | 33.94 | 76,899 | -0.20(-0.58%) |
Apr 29, 2021 | 34.19 | 34.19 | 33.93 | 34.14 | 170,193 | +0.01(+0.04%) |
Apr 28, 2021 | 34.19 | 34.27 | 34.07 | 34.13 | 201,549 | -0.15(-0.43%) |
Apr 27, 2021 | 34.17 | 34.29 | 34.14 | 34.27 | 201,948 | -0.01(-0.03%) |
Apr 26, 2021 | 34.32 | 34.37 | 34.24 | 34.28 | 272,797 | +0.01(+0.04%) |
Apr 23, 2021 | 34.07 | 34.31 | 34.06 | 34.27 | 116,328 | +0.15(+0.43%) |
Apr 22, 2021 | 34.31 | 34.35 | 34.12 | 34.12 | 498,745 | -0.13(-0.39%) |
Apr 21, 2021 | 33.90 | 34.28 | 33.90 | 34.25 | 104,397 | +0.48(+1.41%) |
Apr 20, 2021 | 33.95 | 33.96 | 33.70 | 33.78 | 992,407 | -0.44(-1.29%) |
Apr 19, 2021 | 34.36 | 34.36 | 34.13 | 34.22 | 129,475 | -0.21(-0.61%) |
Apr 16, 2021 | 34.17 | 34.43 | 34.15 | 34.43 | 243,114 | +0.45(+1.32%) |
Apr 15, 2021 | 33.90 | 33.98 | 33.85 | 33.98 | 173,955 | +0.25(+0.75%) |
Apr 14, 2021 | 33.81 | 33.83 | 33.68 | 33.73 | 235,256 | -0.17(-0.49%) |
Apr 13, 2021 | 33.81 | 33.90 | 33.79 | 33.89 | 308,606 | +0.10(+0.30%) |
Apr 12, 2021 | 33.78 | 33.83 | 33.73 | 33.79 | 300,304 | -0.17(-0.50%) |
Apr 09, 2021 | 33.87 | 33.99 | 33.87 | 33.96 | 99,554 | +0.11(+0.31%) |
Apr 08, 2021 | 33.87 | 33.89 | 33.81 | 33.85 | 194,985 | +0.12(+0.35%) |
Apr 07, 2021 | 33.70 | 33.76 | 33.64 | 33.74 | 220,796 | +0.02(+0.07%) |
Apr 06, 2021 | 33.77 | 33.82 | 33.67 | 33.71 | 361,728 | -0.46(-1.34%) |
Apr 05, 2021 | 33.90 | 34.20 | 33.88 | 34.17 | 297,692 | +0.48(+1.42%) |
Apr 01, 2021 | 33.50 | 33.73 | 33.48 | 33.69 | 223,072 | +0.29(+0.88%) |
Mar 31, 2021 | 33.40 | 33.47 | 33.33 | 33.40 | 432,819 | +0.05(+0.15%) |
Mar 30, 2021 | 33.23 | 33.39 | 33.23 | 33.35 | 144,090 | +0.11(+0.35%) |
Mar 29, 2021 | 33.05 | 33.27 | 33.05 | 33.23 | 489,877 | +0.12(+0.36%) |
Mar 26, 2021 | 32.80 | 33.13 | 32.76 | 33.12 | 343,976 | +0.39(+1.18%) |
Mar 25, 2021 | 32.33 | 32.75 | 32.33 | 32.73 | 749,624 | +0.40(+1.25%) |
Mar 24, 2021 | 32.37 | 32.49 | 32.33 | 32.33 | 391,431 | +0.01(+0.04%) |
Mar 23, 2021 | 32.51 | 32.56 | 32.29 | 32.31 | 221,268 | -0.13(-0.41%) |
Mar 22, 2021 | 32.40 | 32.54 | 32.40 | 32.45 | 142,053 | +0.03(+0.08%) |
Mar 19, 2021 | 32.41 | 32.49 | 32.31 | 32.42 | 366,610 | +0.04(+0.13%) |
Mar 18, 2021 | 32.46 | 32.66 | 32.38 | 32.38 | 455,576 | -0.18(-0.55%) |
Mar 17, 2021 | 32.40 | 32.60 | 32.38 | 32.56 | 334,435 | +0.15(+0.47%) |
Mar 16, 2021 | 32.35 | 32.45 | 32.35 | 32.40 | 224,696 | +0.08(+0.26%) |
Mar 15, 2021 | 32.28 | 32.32 | 32.12 | 32.32 | 118,732 | +0.06(+0.18%) |
Mar 12, 2021 | 32.07 | 32.28 | 32.06 | 32.26 | 221,362 | +0.03(+0.09%) |
Mar 11, 2021 | 32.26 | 32.27 | 32.19 | 32.23 | 1,401,599 | +0.06(+0.20%) |
Mar 10, 2021 | 32.13 | 32.18 | 32.07 | 32.17 | 224,618 | +0.29(+0.92%) |
Mar 09, 2021 | 31.84 | 31.93 | 31.78 | 31.88 | 460,708 | +0.36(+1.13%) |
Mar 08, 2021 | 31.29 | 31.70 | 31.29 | 31.52 | 378,505 | +0.23(+0.75%) |
Mar 05, 2021 | 31.18 | 31.29 | 30.92 | 31.29 | 355,706 | +0.34(+1.10%) |
Mar 04, 2021 | 31.13 | 31.24 | 30.83 | 30.95 | 587,253 | -0.13(-0.43%) |
Mar 03, 2021 | 31.19 | 31.24 | 31.05 | 31.08 | 392,146 | -0.22(-0.70%) |
Mar 02, 2021 | 31.40 | 31.45 | 31.27 | 31.30 | 378,045 | -0.03(-0.09%) |