Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 34.80 | 34.80 | 34.00 | 34.54 | 94,457 | -0.28(-0.80%) |
May 27, 2021 | 34.72 | 34.99 | 34.49 | 34.82 | 178,007 | +0.58(+1.69%) |
May 26, 2021 | 33.52 | 34.42 | 33.33 | 34.25 | 179,293 | +0.74(+2.20%) |
May 25, 2021 | 35.07 | 35.48 | 33.50 | 33.51 | 330,018 | -1.50(-4.29%) |
May 24, 2021 | 35.70 | 35.86 | 34.93 | 35.01 | 138,882 | -0.49(-1.39%) |
May 21, 2021 | 35.43 | 35.79 | 35.05 | 35.50 | 146,561 | +0.49(+1.41%) |
May 20, 2021 | 34.78 | 35.10 | 34.22 | 35.01 | 172,658 | +0.06(+0.16%) |
May 19, 2021 | 34.22 | 35.16 | 33.61 | 34.95 | 358,597 | +0.36(+1.05%) |
May 18, 2021 | 35.43 | 35.73 | 34.58 | 34.59 | 103,224 | -0.89(-2.50%) |
May 17, 2021 | 35.45 | 35.70 | 34.96 | 35.48 | 125,897 | -0.18(-0.50%) |
May 14, 2021 | 35.41 | 35.79 | 34.97 | 35.65 | 161,277 | +0.65(+1.86%) |
May 13, 2021 | 33.42 | 35.25 | 33.42 | 35.00 | 192,409 | +1.52(+4.54%) |
May 12, 2021 | 34.51 | 34.89 | 33.40 | 33.48 | 198,566 | -0.75(-2.18%) |
May 11, 2021 | 34.27 | 34.96 | 34.02 | 34.23 | 215,744 | -0.83(-2.37%) |
May 10, 2021 | 35.84 | 36.22 | 35.01 | 35.06 | 241,345 | -0.88(-2.44%) |
May 07, 2021 | 35.57 | 36.20 | 35.34 | 35.93 | 158,907 | -0.23(-0.64%) |
May 06, 2021 | 35.79 | 36.16 | 35.38 | 36.16 | 216,584 | +0.54(+1.52%) |
May 05, 2021 | 35.19 | 35.77 | 34.79 | 35.62 | 234,635 | +0.43(+1.22%) |
May 04, 2021 | 34.48 | 35.23 | 34.28 | 35.20 | 225,249 | +0.55(+1.59%) |
May 03, 2021 | 34.24 | 34.86 | 33.86 | 34.65 | 345,511 | +0.77(+2.28%) |
Apr 30, 2021 | 33.91 | 34.64 | 33.70 | 33.87 | 243,710 | -0.35(-1.03%) |
Apr 29, 2021 | 34.66 | 35.15 | 33.88 | 34.23 | 224,551 | -0.30(-0.86%) |
Apr 28, 2021 | 34.76 | 34.76 | 34.18 | 34.52 | 174,148 | +0.02(+0.05%) |
Apr 27, 2021 | 34.79 | 34.79 | 33.92 | 34.51 | 308,535 | -0.32(-0.91%) |
Apr 26, 2021 | 35.41 | 36.06 | 34.74 | 34.82 | 320,775 | +0.42(+1.22%) |
Apr 23, 2021 | 32.66 | 34.99 | 32.66 | 34.40 | 293,933 | +1.98(+6.12%) |
Apr 22, 2021 | 32.93 | 33.31 | 32.38 | 32.42 | 209,527 | -0.50(-1.53%) |
Apr 21, 2021 | 32.03 | 33.02 | 32.03 | 32.92 | 164,194 | +0.70(+2.17%) |
Apr 20, 2021 | 33.31 | 33.45 | 31.95 | 32.22 | 205,650 | -1.38(-4.10%) |
Apr 19, 2021 | 33.66 | 34.05 | 33.13 | 33.60 | 136,003 | -0.25(-0.74%) |
Apr 16, 2021 | 34.29 | 34.29 | 33.45 | 33.85 | 161,078 | +0.26(+0.78%) |
Apr 15, 2021 | 33.85 | 33.85 | 32.86 | 33.59 | 165,421 | -0.34(-0.99%) |
Apr 14, 2021 | 33.00 | 34.38 | 32.78 | 33.93 | 123,335 | +0.83(+2.51%) |
Apr 13, 2021 | 33.99 | 33.99 | 33.10 | 33.10 | 135,593 | -1.02(-3.00%) |
Apr 12, 2021 | 34.25 | 34.44 | 34.03 | 34.12 | 96,642 | +0.08(+0.25%) |
Apr 09, 2021 | 33.90 | 34.08 | 33.46 | 34.04 | 152,815 | +0.57(+1.70%) |
Apr 08, 2021 | 33.35 | 34.27 | 32.74 | 33.47 | 205,106 | -0.02(-0.06%) |
Apr 07, 2021 | 33.97 | 34.37 | 33.24 | 33.49 | 165,909 | -0.49(-1.45%) |
Apr 06, 2021 | 34.33 | 34.67 | 33.69 | 33.98 | 154,147 | -0.35(-1.03%) |
Apr 05, 2021 | 34.72 | 34.86 | 33.99 | 34.34 | 255,825 | +0.31(+0.90%) |
Apr 01, 2021 | 33.43 | 34.16 | 33.38 | 34.03 | 165,156 | +0.26(+0.77%) |
Mar 31, 2021 | 33.92 | 34.66 | 33.65 | 33.77 | 246,153 | -0.43(-1.25%) |
Mar 30, 2021 | 33.51 | 34.55 | 33.51 | 34.20 | 210,168 | +0.93(+2.80%) |
Mar 29, 2021 | 34.04 | 34.53 | 33.10 | 33.27 | 277,159 | -1.30(-3.77%) |
Mar 26, 2021 | 34.40 | 34.66 | 33.84 | 34.57 | 203,682 | +0.92(+2.74%) |
Mar 25, 2021 | 33.28 | 33.88 | 32.23 | 33.65 | 256,784 | +1.07(+3.29%) |
Mar 24, 2021 | 33.75 | 34.36 | 32.57 | 32.58 | 480,747 | -0.53(-1.60%) |
Mar 23, 2021 | 34.09 | 34.41 | 32.61 | 33.11 | 387,661 | -1.30(-3.79%) |
Mar 22, 2021 | 35.49 | 35.88 | 34.07 | 34.41 | 137,100 | -1.44(-4.00%) |
Mar 19, 2021 | 35.31 | 36.09 | 34.73 | 35.85 | 819,987 | -0.20(-0.54%) |
Mar 18, 2021 | 36.43 | 37.32 | 35.81 | 36.04 | 243,383 | -0.10(-0.28%) |
Mar 17, 2021 | 36.72 | 37.11 | 35.76 | 36.15 | 220,139 | -0.20(-0.54%) |
Mar 16, 2021 | 36.37 | 36.91 | 35.87 | 36.34 | 263,635 | -0.53(-1.44%) |
Mar 15, 2021 | 37.77 | 37.91 | 36.36 | 36.87 | 209,374 | -0.73(-1.93%) |
Mar 12, 2021 | 37.26 | 38.14 | 37.04 | 37.60 | 374,740 | +0.76(+2.07%) |
Mar 11, 2021 | 36.49 | 37.04 | 36.15 | 36.84 | 225,722 | +0.20(+0.56%) |
Mar 10, 2021 | 37.12 | 37.12 | 35.40 | 36.63 | 428,842 | +0.53(+1.47%) |
Mar 09, 2021 | 36.36 | 36.86 | 35.30 | 36.10 | 369,430 | -0.54(-1.48%) |
Mar 08, 2021 | 36.08 | 37.17 | 35.67 | 36.64 | 410,740 | +1.12(+3.15%) |
Mar 05, 2021 | 35.27 | 35.61 | 34.06 | 35.52 | 427,217 | +0.90(+2.61%) |
Mar 04, 2021 | 34.80 | 35.48 | 33.94 | 34.62 | 307,692 | -0.18(-0.51%) |
Mar 03, 2021 | 34.39 | 36.04 | 34.38 | 34.80 | 316,245 | +0.65(+1.91%) |
Mar 02, 2021 | 34.34 | 34.72 | 33.98 | 34.14 | 166,240 | -0.24(-0.70%) |