Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 34.28 | 35.35 | 34.28 | 34.73 | 254,294 | -0.16(-0.46%) |
May 27, 2021 | 33.58 | 35.28 | 33.42 | 34.89 | 477,409 | +1.66(+5.00%) |
May 26, 2021 | 33.05 | 33.48 | 32.87 | 33.23 | 145,742 | +0.26(+0.79%) |
May 25, 2021 | 33.75 | 33.90 | 32.97 | 32.97 | 241,844 | -0.76(-2.25%) |
May 24, 2021 | 34.37 | 34.75 | 33.55 | 33.73 | 193,807 | -0.22(-0.65%) |
May 21, 2021 | 34.63 | 34.82 | 33.76 | 33.95 | 254,187 | -0.75(-2.16%) |
May 20, 2021 | 32.46 | 34.79 | 32.46 | 34.70 | 337,001 | +1.91(+5.82%) |
May 19, 2021 | 33.00 | 33.48 | 32.30 | 32.79 | 230,194 | +0.28(+0.86%) |
May 18, 2021 | 31.95 | 32.97 | 31.71 | 32.51 | 227,415 | +0.80(+2.52%) |
May 17, 2021 | 31.66 | 32.52 | 31.47 | 31.71 | 249,011 | -0.73(-2.25%) |
May 14, 2021 | 31.64 | 32.64 | 31.32 | 32.44 | 313,080 | +0.74(+2.33%) |
May 13, 2021 | 32.14 | 32.84 | 30.29 | 31.70 | 403,102 | -0.27(-0.84%) |
May 12, 2021 | 32.14 | 33.18 | 31.75 | 31.97 | 377,655 | -0.82(-2.50%) |
May 11, 2021 | 31.53 | 33.54 | 31.09 | 32.79 | 396,268 | +0.54(+1.67%) |
May 10, 2021 | 32.13 | 32.85 | 31.50 | 32.25 | 382,270 | -0.30(-0.92%) |
May 07, 2021 | 32.70 | 33.49 | 32.06 | 32.55 | 291,019 | -0.31(-0.94%) |
May 06, 2021 | 33.78 | 33.78 | 31.85 | 32.86 | 692,835 | +2.38(+7.81%) |
May 05, 2021 | 30.60 | 31.50 | 29.98 | 30.48 | 322,629 | -0.47(-1.52%) |
May 04, 2021 | 32.70 | 33.01 | 30.72 | 30.95 | 430,940 | -2.31(-6.95%) |
May 03, 2021 | 32.32 | 33.41 | 31.77 | 33.26 | 373,857 | +0.99(+3.07%) |
Apr 30, 2021 | 34.35 | 34.99 | 32.13 | 32.27 | 391,100 | -1.78(-5.23%) |
Apr 29, 2021 | 33.25 | 34.36 | 32.50 | 34.05 | 341,542 | +0.90(+2.71%) |
Apr 28, 2021 | 34.25 | 34.49 | 32.95 | 33.15 | 892,673 | -1.08(-3.16%) |
Apr 27, 2021 | 35.24 | 35.24 | 34.08 | 34.23 | 583,712 | -0.72(-2.06%) |
Apr 26, 2021 | 34.12 | 35.81 | 33.76 | 34.95 | 1,072,092 | +2.67(+8.27%) |
Apr 23, 2021 | 33.00 | 33.32 | 32.14 | 32.28 | 263,600 | -0.68(-2.06%) |
Apr 22, 2021 | 32.30 | 33.62 | 31.64 | 32.96 | 570,839 | +0.58(+1.79%) |
Apr 21, 2021 | 32.79 | 32.79 | 31.51 | 32.38 | 560,171 | -0.13(-0.40%) |
Apr 20, 2021 | 32.83 | 33.16 | 32.00 | 32.51 | 718,019 | -0.57(-1.72%) |
Apr 19, 2021 | 34.05 | 34.60 | 32.87 | 33.08 | 291,524 | -0.99(-2.91%) |
Apr 16, 2021 | 35.27 | 35.49 | 33.92 | 34.07 | 201,800 | -1.40(-3.95%) |
Apr 15, 2021 | 34.64 | 35.93 | 34.56 | 35.47 | 255,334 | +0.59(+1.69%) |
Apr 14, 2021 | 34.47 | 36.12 | 34.42 | 34.88 | 302,610 | +0.00(+0.00%) |
Apr 13, 2021 | 32.76 | 34.93 | 32.71 | 34.88 | 365,026 | +1.74(+5.25%) |
Apr 12, 2021 | 33.51 | 34.01 | 32.52 | 33.14 | 293,802 | -0.60(-1.78%) |
Apr 09, 2021 | 35.48 | 35.91 | 33.51 | 33.74 | 298,500 | -1.74(-4.90%) |
Apr 08, 2021 | 35.00 | 35.96 | 34.26 | 35.48 | 259,465 | +0.96(+2.78%) |
Apr 07, 2021 | 35.45 | 35.45 | 33.88 | 34.52 | 395,431 | -1.32(-3.68%) |
Apr 06, 2021 | 35.80 | 36.48 | 35.35 | 35.84 | 484,323 | +0.06(+0.17%) |
Apr 05, 2021 | 34.81 | 35.79 | 34.45 | 35.78 | 427,844 | +1.67(+4.90%) |
Apr 01, 2021 | 35.41 | 36.28 | 33.52 | 34.11 | 608,900 | +0.42(+1.25%) |
Mar 31, 2021 | 33.02 | 34.49 | 33.02 | 33.69 | 405,877 | +0.40(+1.20%) |
Mar 30, 2021 | 30.28 | 34.06 | 29.39 | 33.29 | 830,134 | +3.12(+10.34%) |
Mar 29, 2021 | 31.89 | 32.18 | 29.54 | 30.17 | 954,130 | +0.93(+3.18%) |
Mar 26, 2021 | 30.34 | 30.47 | 28.58 | 29.24 | 450,000 | -0.77(-2.57%) |
Mar 25, 2021 | 29.46 | 30.59 | 29.17 | 30.01 | 599,625 | +0.34(+1.15%) |
Mar 24, 2021 | 32.01 | 32.44 | 29.47 | 29.67 | 765,579 | -1.67(-5.33%) |
Mar 23, 2021 | 33.72 | 33.72 | 31.20 | 31.34 | 814,305 | -3.29(-9.50%) |
Mar 22, 2021 | 33.29 | 34.82 | 33.24 | 34.63 | 264,893 | +1.23(+3.68%) |
Mar 19, 2021 | 32.63 | 33.80 | 32.51 | 33.40 | 913,400 | +0.73(+2.23%) |
Mar 18, 2021 | 34.50 | 34.74 | 32.66 | 32.67 | 299,396 | -1.90(-5.50%) |
Mar 17, 2021 | 33.22 | 34.75 | 32.51 | 34.57 | 449,275 | +1.16(+3.47%) |
Mar 16, 2021 | 33.90 | 34.59 | 33.27 | 33.41 | 510,996 | -0.41(-1.21%) |
Mar 15, 2021 | 33.73 | 33.91 | 32.53 | 33.82 | 342,125 | -0.14(-0.41%) |
Mar 12, 2021 | 34.47 | 34.73 | 33.47 | 33.96 | 329,400 | -0.51(-1.48%) |
Mar 11, 2021 | 33.84 | 34.62 | 33.14 | 34.47 | 365,732 | +1.19(+3.58%) |
Mar 10, 2021 | 33.40 | 34.27 | 32.90 | 33.28 | 338,773 | +0.15(+0.45%) |
Mar 09, 2021 | 32.40 | 33.58 | 31.91 | 33.13 | 417,002 | +1.18(+3.69%) |
Mar 08, 2021 | 32.48 | 33.33 | 31.68 | 31.95 | 537,578 | -0.53(-1.63%) |
Mar 05, 2021 | 32.57 | 33.12 | 30.76 | 32.48 | 625,300 | -0.47(-1.43%) |
Mar 04, 2021 | 34.54 | 35.50 | 32.72 | 32.95 | 678,132 | -1.80(-5.18%) |
Mar 03, 2021 | 35.98 | 36.32 | 34.73 | 34.75 | 527,616 | -1.22(-3.39%) |
Mar 02, 2021 | 38.50 | 38.79 | 35.85 | 35.97 | 566,974 | -2.08(-5.47%) |