Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 34.34 | 34.74 | 34.01 | 34.59 | 598,457 | +0.19(+0.55%) |
May 27, 2021 | 34.19 | 34.77 | 34.05 | 34.40 | 491,267 | +0.47(+1.39%) |
May 26, 2021 | 33.09 | 34.04 | 32.92 | 33.93 | 591,934 | +0.83(+2.51%) |
May 25, 2021 | 33.33 | 34.10 | 33.01 | 33.10 | 535,799 | -0.26(-0.78%) |
May 24, 2021 | 33.16 | 33.65 | 32.94 | 33.36 | 358,625 | +0.19(+0.57%) |
May 21, 2021 | 33.76 | 33.94 | 33.13 | 33.17 | 363,123 | -0.17(-0.51%) |
May 20, 2021 | 33.40 | 33.57 | 32.90 | 33.34 | 346,115 | +0.01(+0.03%) |
May 19, 2021 | 33.02 | 33.50 | 32.41 | 33.33 | 347,726 | -0.07(-0.21%) |
May 18, 2021 | 34.06 | 34.67 | 33.35 | 33.40 | 491,572 | -0.48(-1.42%) |
May 17, 2021 | 33.75 | 34.00 | 33.46 | 33.88 | 368,592 | +0.20(+0.59%) |
May 14, 2021 | 32.97 | 33.84 | 32.91 | 33.68 | 695,353 | +0.78(+2.37%) |
May 13, 2021 | 31.87 | 33.05 | 31.75 | 32.90 | 635,673 | +1.02(+3.20%) |
May 12, 2021 | 32.91 | 33.67 | 31.83 | 31.88 | 1,201,012 | -1.18(-3.57%) |
May 11, 2021 | 32.78 | 33.34 | 32.30 | 33.06 | 1,329,435 | -0.19(-0.57%) |
May 10, 2021 | 33.35 | 33.85 | 33.18 | 33.25 | 1,006,386 | -0.09(-0.27%) |
May 07, 2021 | 32.61 | 33.41 | 32.25 | 33.34 | 777,492 | +0.61(+1.86%) |
May 06, 2021 | 34.10 | 34.10 | 31.42 | 32.73 | 1,588,374 | -1.15(-3.39%) |
May 05, 2021 | 33.70 | 34.10 | 32.45 | 33.88 | 614,250 | +0.31(+0.92%) |
May 04, 2021 | 33.38 | 34.02 | 33.12 | 33.57 | 864,476 | -0.08(-0.24%) |
May 03, 2021 | 34.57 | 34.99 | 33.33 | 33.65 | 1,187,801 | -0.83(-2.41%) |
Apr 30, 2021 | 34.11 | 35.30 | 33.75 | 34.48 | 1,451,200 | -0.17(-0.49%) |
Apr 29, 2021 | 34.16 | 35.34 | 33.41 | 34.65 | 1,126,596 | +1.12(+3.34%) |
Apr 28, 2021 | 33.24 | 33.69 | 32.68 | 33.53 | 617,521 | +0.05(+0.15%) |
Apr 27, 2021 | 32.94 | 33.56 | 32.87 | 33.48 | 530,156 | +0.39(+1.18%) |
Apr 26, 2021 | 32.85 | 33.49 | 32.83 | 33.09 | 664,960 | +0.31(+0.95%) |
Apr 23, 2021 | 31.88 | 33.05 | 31.71 | 32.78 | 675,900 | +1.00(+3.15%) |
Apr 22, 2021 | 31.18 | 32.37 | 31.03 | 31.78 | 572,252 | +0.42(+1.34%) |
Apr 21, 2021 | 31.11 | 31.66 | 30.53 | 31.36 | 1,011,430 | -0.66(-2.06%) |
Apr 20, 2021 | 32.85 | 33.00 | 31.74 | 32.02 | 807,527 | -0.72(-2.20%) |
Apr 19, 2021 | 33.06 | 33.15 | 32.57 | 32.74 | 606,725 | -0.32(-0.97%) |
Apr 16, 2021 | 33.38 | 33.63 | 32.59 | 33.06 | 351,900 | -0.03(-0.09%) |
Apr 15, 2021 | 32.95 | 33.33 | 32.32 | 33.09 | 548,465 | +0.43(+1.32%) |
Apr 14, 2021 | 32.66 | 33.10 | 32.29 | 32.66 | 457,876 | -0.03(-0.09%) |
Apr 13, 2021 | 32.89 | 33.22 | 32.37 | 32.69 | 648,349 | -0.29(-0.88%) |
Apr 12, 2021 | 32.83 | 33.22 | 32.48 | 32.98 | 399,616 | +0.44(+1.35%) |
Apr 09, 2021 | 32.62 | 32.92 | 32.24 | 32.54 | 698,000 | -0.07(-0.21%) |
Apr 08, 2021 | 32.37 | 32.71 | 31.56 | 32.61 | 707,883 | +0.32(+0.99%) |
Apr 07, 2021 | 32.15 | 32.91 | 32.04 | 32.29 | 876,608 | -0.01(-0.03%) |
Apr 06, 2021 | 32.36 | 33.99 | 31.89 | 32.30 | 1,720,419 | -2.23(-6.46%) |
Apr 05, 2021 | 35.21 | 35.24 | 34.23 | 34.53 | 584,454 | -0.17(-0.49%) |
Apr 01, 2021 | 34.79 | 34.98 | 34.29 | 34.70 | 622,800 | -0.06(-0.17%) |
Mar 31, 2021 | 35.04 | 35.70 | 34.18 | 34.76 | 986,263 | -0.17(-0.49%) |
Mar 30, 2021 | 34.36 | 35.23 | 34.08 | 34.93 | 689,720 | +0.68(+1.99%) |
Mar 29, 2021 | 34.87 | 35.55 | 33.74 | 34.25 | 1,030,481 | -0.52(-1.50%) |
Mar 26, 2021 | 34.85 | 34.96 | 33.81 | 34.77 | 933,800 | +0.36(+1.05%) |
Mar 25, 2021 | 33.40 | 34.63 | 32.89 | 34.41 | 850,082 | +0.60(+1.77%) |
Mar 24, 2021 | 34.70 | 35.83 | 33.81 | 33.81 | 764,573 | -0.58(-1.69%) |
Mar 23, 2021 | 35.72 | 36.03 | 33.73 | 34.39 | 1,220,861 | -1.49(-4.15%) |
Mar 22, 2021 | 35.33 | 36.13 | 34.60 | 35.88 | 869,127 | -0.23(-0.64%) |
Mar 19, 2021 | 34.86 | 36.30 | 33.88 | 36.11 | 2,971,400 | +1.25(+3.59%) |
Mar 18, 2021 | 36.12 | 37.10 | 34.83 | 34.86 | 804,558 | -1.26(-3.49%) |
Mar 17, 2021 | 35.40 | 36.18 | 34.71 | 36.12 | 1,612,749 | +0.46(+1.29%) |
Mar 16, 2021 | 36.89 | 37.85 | 35.51 | 35.66 | 827,696 | -1.27(-3.44%) |
Mar 15, 2021 | 35.85 | 37.90 | 35.80 | 36.93 | 1,719,986 | +1.34(+3.77%) |
Mar 12, 2021 | 35.83 | 36.48 | 35.48 | 35.59 | 523,900 | -0.39(-1.08%) |
Mar 11, 2021 | 36.10 | 36.56 | 35.60 | 35.98 | 994,156 | +0.20(+0.56%) |
Mar 10, 2021 | 34.72 | 35.89 | 34.27 | 35.78 | 1,112,423 | +1.53(+4.47%) |
Mar 09, 2021 | 33.39 | 34.84 | 32.84 | 34.25 | 826,385 | +1.06(+3.19%) |
Mar 08, 2021 | 33.52 | 34.12 | 32.90 | 33.19 | 794,945 | -0.14(-0.42%) |
Mar 05, 2021 | 32.78 | 33.44 | 30.61 | 33.33 | 1,143,900 | +0.65(+1.99%) |
Mar 04, 2021 | 33.65 | 34.67 | 32.03 | 32.68 | 1,207,303 | -1.18(-3.48%) |
Mar 03, 2021 | 33.78 | 34.58 | 33.18 | 33.86 | 921,234 | +0.25(+0.74%) |
Mar 02, 2021 | 32.52 | 34.24 | 32.49 | 33.61 | 1,235,711 | +1.12(+3.45%) |