Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 34.01 | 34.42 | 34.01 | 34.34 | 10,132 | +0.61(+1.81%) |
May 27, 2021 | 33.84 | 33.91 | 33.72 | 33.74 | 1,589 | +0.18(+0.54%) |
May 26, 2021 | 33.45 | 33.62 | 33.42 | 33.55 | 7,293 | +0.19(+0.58%) |
May 25, 2021 | 33.57 | 33.57 | 33.21 | 33.36 | 18,133 | +0.20(+0.59%) |
May 24, 2021 | 33.24 | 33.25 | 33.17 | 33.17 | 25,893 | +0.22(+0.65%) |
May 21, 2021 | 33.38 | 33.38 | 32.94 | 32.95 | 10,189 | -0.30(-0.89%) |
May 20, 2021 | 33.21 | 33.35 | 33.03 | 33.25 | 254,627 | +0.15(+0.47%) |
May 19, 2021 | 32.94 | 33.12 | 32.81 | 33.09 | 4,911 | -0.29(-0.87%) |
May 18, 2021 | 33.45 | 33.59 | 33.37 | 33.38 | 53,967 | +0.51(+1.56%) |
May 17, 2021 | 33.25 | 33.42 | 32.55 | 32.87 | 31,210 | -0.89(-2.64%) |
May 14, 2021 | 33.60 | 33.85 | 33.47 | 33.76 | 20,647 | +0.54(+1.64%) |
May 13, 2021 | 33.05 | 33.31 | 33.01 | 33.22 | 5,631 | +0.27(+0.82%) |
May 12, 2021 | 33.42 | 33.45 | 32.94 | 32.94 | 34,526 | -1.17(-3.44%) |
May 11, 2021 | 33.82 | 34.12 | 33.82 | 34.12 | 13,897 | -0.33(-0.96%) |
May 10, 2021 | 34.89 | 34.90 | 34.42 | 34.45 | 16,559 | -0.28(-0.82%) |
May 07, 2021 | 34.75 | 34.89 | 34.61 | 34.73 | 16,597 | +0.44(+1.29%) |
May 06, 2021 | 34.30 | 34.33 | 34.14 | 34.29 | 3,827 | +0.17(+0.50%) |
May 05, 2021 | 34.06 | 34.21 | 33.94 | 34.12 | 10,219 | +0.32(+0.94%) |
May 04, 2021 | 33.75 | 33.85 | 33.54 | 33.80 | 35,683 | -0.23(-0.68%) |
May 03, 2021 | 33.91 | 34.16 | 33.85 | 34.03 | 29,552 | +0.12(+0.36%) |
Apr 30, 2021 | 34.20 | 34.20 | 33.91 | 33.91 | 4,900 | -0.64(-1.86%) |
Apr 29, 2021 | 34.75 | 34.75 | 34.53 | 34.55 | 3,574 | -0.15(-0.43%) |
Apr 28, 2021 | 34.66 | 34.79 | 34.58 | 34.70 | 9,673 | +0.09(+0.27%) |
Apr 27, 2021 | 34.87 | 34.87 | 34.59 | 34.61 | 7,737 | -0.25(-0.72%) |
Apr 26, 2021 | 34.68 | 34.92 | 34.68 | 34.85 | 8,755 | +0.31(+0.89%) |
Apr 23, 2021 | 34.33 | 34.55 | 34.33 | 34.55 | 8,200 | +0.45(+1.31%) |
Apr 22, 2021 | 34.62 | 34.62 | 33.88 | 34.10 | 25,910 | -0.57(-1.65%) |
Apr 21, 2021 | 34.42 | 34.70 | 34.42 | 34.67 | 8,425 | +0.07(+0.21%) |
Apr 20, 2021 | 34.82 | 34.82 | 34.52 | 34.60 | 5,654 | -0.22(-0.63%) |
Apr 19, 2021 | 34.89 | 34.90 | 34.74 | 34.82 | 10,082 | -0.08(-0.23%) |
Apr 16, 2021 | 34.84 | 34.93 | 34.82 | 34.90 | 6,700 | +0.06(+0.17%) |
Apr 15, 2021 | 34.69 | 34.86 | 34.58 | 34.84 | 15,236 | +0.45(+1.30%) |
Apr 14, 2021 | 34.58 | 34.58 | 34.35 | 34.39 | 9,329 | +0.22(+0.64%) |
Apr 13, 2021 | 34.17 | 34.25 | 34.10 | 34.17 | 25,017 | +0.09(+0.28%) |
Apr 12, 2021 | 34.19 | 34.19 | 34.00 | 34.08 | 8,136 | -0.17(-0.50%) |
Apr 09, 2021 | 34.13 | 34.27 | 34.10 | 34.25 | 9,600 | -0.08(-0.23%) |
Apr 08, 2021 | 34.48 | 34.49 | 34.23 | 34.33 | 8,364 | +0.23(+0.67%) |
Apr 07, 2021 | 34.10 | 34.21 | 34.04 | 34.10 | 4,823 | -0.10(-0.29%) |
Apr 06, 2021 | 34.15 | 34.24 | 33.90 | 34.20 | 11,716 | +0.12(+0.35%) |
Apr 05, 2021 | 34.08 | 34.10 | 33.80 | 34.08 | 16,565 | +0.20(+0.59%) |
Apr 01, 2021 | 33.80 | 33.99 | 33.80 | 33.88 | 20,100 | +0.29(+0.86%) |
Mar 31, 2021 | 33.38 | 34.05 | 33.38 | 33.59 | 6,647 | +0.02(+0.06%) |
Mar 30, 2021 | 33.19 | 33.57 | 33.19 | 33.57 | 4,107 | +0.21(+0.63%) |
Mar 29, 2021 | 33.52 | 33.53 | 33.19 | 33.36 | 11,796 | -0.22(-0.66%) |
Mar 26, 2021 | 33.11 | 33.64 | 32.85 | 33.58 | 23,900 | +0.83(+2.55%) |
Mar 25, 2021 | 32.55 | 32.78 | 32.55 | 32.75 | 4,975 | +0.20(+0.60%) |
Mar 24, 2021 | 32.75 | 32.92 | 32.55 | 32.55 | 10,802 | -0.31(-0.94%) |
Mar 23, 2021 | 33.25 | 33.25 | 32.86 | 32.86 | 14,140 | -0.71(-2.11%) |
Mar 22, 2021 | 33.55 | 33.66 | 33.46 | 33.57 | 8,740 | -0.01(-0.03%) |
Mar 19, 2021 | 33.54 | 33.71 | 33.30 | 33.58 | 9,800 | +0.14(+0.43%) |
Mar 18, 2021 | 33.80 | 33.99 | 33.44 | 33.44 | 15,110 | -0.64(-1.88%) |
Mar 17, 2021 | 33.50 | 34.15 | 33.20 | 34.08 | 10,784 | +0.12(+0.35%) |
Mar 16, 2021 | 34.08 | 34.14 | 33.90 | 33.96 | 4,262 | -0.09(-0.26%) |
Mar 15, 2021 | 33.97 | 34.05 | 33.78 | 34.05 | 18,114 | +0.05(+0.15%) |
Mar 12, 2021 | 33.90 | 34.00 | 33.67 | 34.00 | 24,000 | -0.17(-0.49%) |
Mar 11, 2021 | 34.00 | 34.20 | 33.87 | 34.17 | 5,978 | +0.87(+2.60%) |
Mar 10, 2021 | 33.45 | 33.45 | 33.22 | 33.30 | 6,603 | +0.08(+0.24%) |
Mar 09, 2021 | 32.91 | 33.43 | 32.91 | 33.22 | 5,864 | +0.56(+1.73%) |
Mar 08, 2021 | 32.83 | 32.90 | 32.59 | 32.66 | 15,894 | -0.64(-1.94%) |
Mar 05, 2021 | 33.29 | 33.31 | 32.80 | 33.30 | 11,600 | +0.31(+0.94%) |
Mar 04, 2021 | 33.54 | 33.73 | 32.95 | 32.99 | 6,221 | -0.57(-1.70%) |
Mar 03, 2021 | 33.76 | 34.00 | 33.56 | 33.56 | 12,985 | -0.18(-0.53%) |
Mar 02, 2021 | 33.74 | 33.75 | 33.49 | 33.74 | 18,810 | -0.13(-0.40%) |