Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 34.70 | 34.70 | 34.11 | 34.44 | 968,011 | -0.04(-0.10%) |
May 27, 2021 | 34.58 | 34.75 | 34.37 | 34.47 | 693,823 | +0.15(+0.45%) |
May 26, 2021 | 34.03 | 34.46 | 33.86 | 34.32 | 654,007 | +0.48(+1.41%) |
May 25, 2021 | 33.98 | 34.19 | 33.66 | 33.84 | 659,337 | -0.08(-0.24%) |
May 24, 2021 | 34.20 | 34.30 | 33.81 | 33.92 | 571,283 | +0.01(+0.03%) |
May 21, 2021 | 33.87 | 33.95 | 33.39 | 33.92 | 2,327,067 | +0.09(+0.27%) |
May 20, 2021 | 33.95 | 33.95 | 33.52 | 33.83 | 1,083,991 | -0.04(-0.11%) |
May 19, 2021 | 33.59 | 33.87 | 32.86 | 33.86 | 966,926 | -0.30(-0.87%) |
May 18, 2021 | 34.25 | 34.40 | 33.97 | 34.16 | 938,514 | -0.01(-0.03%) |
May 17, 2021 | 34.25 | 34.34 | 33.88 | 34.17 | 709,399 | -0.15(-0.45%) |
May 14, 2021 | 34.02 | 34.68 | 34.01 | 34.32 | 1,126,755 | +0.42(+1.25%) |
May 13, 2021 | 33.00 | 34.01 | 32.98 | 33.90 | 1,483,202 | +1.00(+3.04%) |
May 12, 2021 | 33.90 | 34.21 | 32.80 | 32.90 | 971,021 | -1.17(-3.44%) |
May 11, 2021 | 34.33 | 34.52 | 33.68 | 34.07 | 766,610 | -0.52(-1.51%) |
May 10, 2021 | 33.93 | 35.15 | 33.86 | 34.59 | 677,513 | +0.85(+2.51%) |
May 07, 2021 | 33.51 | 33.81 | 33.16 | 33.74 | 458,077 | +0.33(+1.00%) |
May 06, 2021 | 33.13 | 33.80 | 32.95 | 33.41 | 1,155,945 | +0.28(+0.84%) |
May 05, 2021 | 32.82 | 33.53 | 32.15 | 33.13 | 1,155,396 | +0.33(+1.02%) |
May 04, 2021 | 32.82 | 33.29 | 32.73 | 32.80 | 719,969 | -0.03(-0.08%) |
May 03, 2021 | 32.93 | 33.27 | 32.56 | 32.82 | 838,412 | +0.11(+0.33%) |
Apr 30, 2021 | 32.69 | 32.89 | 32.41 | 32.72 | 665,474 | -0.13(-0.38%) |
Apr 29, 2021 | 33.11 | 33.39 | 32.66 | 32.84 | 827,480 | +0.00(+0.00%) |
Apr 28, 2021 | 32.63 | 32.98 | 32.40 | 32.84 | 569,853 | +0.41(+1.28%) |
Apr 27, 2021 | 32.80 | 33.15 | 32.41 | 32.43 | 504,540 | -0.15(-0.47%) |
Apr 26, 2021 | 32.65 | 32.82 | 32.28 | 32.58 | 601,494 | +0.25(+0.78%) |
Apr 23, 2021 | 32.27 | 32.45 | 32.04 | 32.33 | 719,258 | +0.19(+0.59%) |
Apr 22, 2021 | 32.56 | 32.73 | 31.90 | 32.14 | 837,914 | -0.35(-1.08%) |
Apr 21, 2021 | 33.71 | 33.89 | 32.33 | 32.49 | 1,613,386 | -1.19(-3.53%) |
Apr 20, 2021 | 33.16 | 33.80 | 33.16 | 33.68 | 744,058 | +0.45(+1.36%) |
Apr 19, 2021 | 33.18 | 33.64 | 33.00 | 33.23 | 792,749 | +0.17(+0.52%) |
Apr 16, 2021 | 32.16 | 33.58 | 31.98 | 33.06 | 814,405 | +1.10(+3.44%) |
Apr 15, 2021 | 31.83 | 31.97 | 31.40 | 31.96 | 672,293 | +0.31(+0.97%) |
Apr 14, 2021 | 31.75 | 32.15 | 31.35 | 31.65 | 964,146 | -0.22(-0.68%) |
Apr 13, 2021 | 31.49 | 31.91 | 31.34 | 31.87 | 1,376,269 | +0.34(+1.09%) |
Apr 12, 2021 | 31.35 | 31.55 | 31.17 | 31.53 | 391,380 | +0.25(+0.81%) |
Apr 09, 2021 | 31.02 | 31.31 | 30.81 | 31.27 | 424,723 | +0.34(+1.11%) |
Apr 08, 2021 | 30.06 | 30.99 | 30.06 | 30.93 | 606,068 | +0.87(+2.91%) |
Apr 07, 2021 | 30.54 | 30.61 | 29.77 | 30.06 | 416,240 | -0.40(-1.30%) |
Apr 06, 2021 | 30.24 | 30.66 | 30.24 | 30.45 | 495,046 | +0.12(+0.39%) |
Apr 05, 2021 | 30.46 | 30.47 | 29.93 | 30.34 | 407,207 | +0.05(+0.15%) |
Apr 01, 2021 | 29.24 | 30.30 | 29.13 | 30.29 | 566,002 | +1.21(+4.16%) |
Mar 31, 2021 | 29.19 | 29.59 | 29.00 | 29.08 | 680,485 | -0.14(-0.46%) |
Mar 30, 2021 | 28.98 | 29.33 | 28.94 | 29.22 | 372,235 | +0.26(+0.90%) |
Mar 29, 2021 | 28.97 | 29.57 | 28.70 | 28.96 | 449,115 | -0.09(-0.31%) |
Mar 26, 2021 | 28.61 | 29.09 | 28.24 | 29.05 | 373,712 | +0.63(+2.22%) |
Mar 25, 2021 | 27.86 | 28.69 | 27.82 | 28.41 | 592,778 | +0.42(+1.51%) |
Mar 24, 2021 | 28.23 | 28.73 | 27.99 | 27.99 | 370,064 | -0.14(-0.51%) |
Mar 23, 2021 | 28.28 | 28.55 | 27.94 | 28.14 | 1,207,895 | -0.21(-0.73%) |
Mar 22, 2021 | 27.99 | 28.51 | 27.79 | 28.34 | 537,469 | +0.36(+1.29%) |
Mar 19, 2021 | 29.04 | 29.55 | 27.96 | 27.98 | 1,762,437 | -1.05(-3.63%) |
Mar 18, 2021 | 30.13 | 30.15 | 28.91 | 29.04 | 728,631 | -1.26(-4.17%) |
Mar 17, 2021 | 30.32 | 30.58 | 30.04 | 30.30 | 739,782 | -0.05(-0.15%) |
Mar 16, 2021 | 30.15 | 30.48 | 30.15 | 30.34 | 639,281 | +0.17(+0.57%) |
Mar 15, 2021 | 30.07 | 30.40 | 29.86 | 30.17 | 596,924 | +0.15(+0.51%) |
Mar 12, 2021 | 29.94 | 30.09 | 29.79 | 30.02 | 333,130 | -0.04(-0.15%) |
Mar 11, 2021 | 30.23 | 30.69 | 30.02 | 30.07 | 389,194 | +0.04(+0.15%) |
Mar 10, 2021 | 29.28 | 30.09 | 29.28 | 30.02 | 550,537 | +0.75(+2.57%) |
Mar 09, 2021 | 29.70 | 30.07 | 29.22 | 29.27 | 470,737 | -0.32(-1.09%) |
Mar 08, 2021 | 29.56 | 30.27 | 29.42 | 29.59 | 655,253 | +0.10(+0.33%) |
Mar 05, 2021 | 29.13 | 29.80 | 28.55 | 29.49 | 492,206 | +0.58(+2.01%) |
Mar 04, 2021 | 29.32 | 29.63 | 28.58 | 28.91 | 594,383 | -0.38(-1.28%) |
Mar 03, 2021 | 29.29 | 29.70 | 29.17 | 29.29 | 478,784 | +0.00(+0.00%) |
Mar 02, 2021 | 29.90 | 30.16 | 29.14 | 29.29 | 615,778 | -0.45(-1.50%) |