Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 34.66 | 34.87 | 34.28 | 34.53 | 374,422 | +0.09(+0.26%) |
May 27, 2021 | 35.25 | 35.48 | 34.34 | 34.44 | 430,546 | -0.54(-1.54%) |
May 26, 2021 | 34.74 | 35.12 | 34.65 | 34.98 | 346,008 | +0.44(+1.27%) |
May 25, 2021 | 34.75 | 34.85 | 34.27 | 34.54 | 418,226 | -0.13(-0.37%) |
May 24, 2021 | 34.05 | 34.85 | 33.88 | 34.67 | 523,019 | +0.81(+2.39%) |
May 21, 2021 | 34.55 | 34.55 | 33.49 | 33.86 | 438,383 | -0.31(-0.91%) |
May 20, 2021 | 34.14 | 34.44 | 33.34 | 34.17 | 464,282 | -0.21(-0.61%) |
May 19, 2021 | 33.03 | 34.42 | 32.80 | 34.38 | 600,822 | +0.61(+1.81%) |
May 18, 2021 | 31.09 | 34.20 | 31.09 | 33.77 | 881,487 | +2.08(+6.56%) |
May 17, 2021 | 33.36 | 33.47 | 31.46 | 31.69 | 1,305,145 | -1.72(-5.15%) |
May 14, 2021 | 33.36 | 33.86 | 32.74 | 33.41 | 764,241 | +0.23(+0.71%) |
May 13, 2021 | 32.70 | 33.35 | 31.84 | 33.17 | 1,480,401 | +0.58(+1.80%) |
May 12, 2021 | 33.94 | 34.00 | 32.33 | 32.59 | 525,423 | -1.59(-4.65%) |
May 11, 2021 | 33.78 | 34.66 | 33.62 | 34.18 | 290,891 | -0.27(-0.78%) |
May 10, 2021 | 34.93 | 34.97 | 34.44 | 34.45 | 294,595 | -0.44(-1.26%) |
May 07, 2021 | 34.91 | 35.10 | 34.31 | 34.89 | 468,187 | +0.10(+0.29%) |
May 06, 2021 | 34.19 | 35.05 | 34.19 | 34.79 | 373,698 | +0.87(+2.56%) |
May 05, 2021 | 34.12 | 34.99 | 33.68 | 33.92 | 186,330 | +0.06(+0.18%) |
May 04, 2021 | 34.00 | 34.02 | 33.05 | 33.86 | 248,323 | -0.31(-0.91%) |
May 03, 2021 | 34.72 | 34.98 | 34.02 | 34.17 | 550,885 | -0.38(-1.10%) |
Apr 30, 2021 | 34.49 | 34.86 | 34.42 | 34.55 | 407,000 | -0.31(-0.89%) |
Apr 29, 2021 | 34.96 | 35.34 | 34.25 | 34.86 | 282,741 | +0.21(+0.61%) |
Apr 28, 2021 | 34.31 | 34.97 | 34.13 | 34.65 | 265,055 | +0.51(+1.49%) |
Apr 27, 2021 | 34.40 | 34.43 | 33.71 | 34.14 | 298,116 | -0.18(-0.52%) |
Apr 26, 2021 | 33.75 | 34.35 | 33.45 | 34.32 | 340,553 | +0.68(+2.02%) |
Apr 23, 2021 | 34.13 | 34.15 | 33.39 | 33.64 | 564,400 | -0.30(-0.88%) |
Apr 22, 2021 | 34.00 | 34.65 | 33.92 | 33.94 | 604,198 | +0.09(+0.27%) |
Apr 21, 2021 | 33.05 | 33.90 | 33.02 | 33.85 | 694,001 | +0.86(+2.61%) |
Apr 20, 2021 | 33.07 | 33.40 | 31.28 | 32.99 | 317,023 | -0.22(-0.66%) |
Apr 19, 2021 | 33.23 | 33.34 | 32.73 | 33.21 | 290,599 | -0.21(-0.63%) |
Apr 16, 2021 | 33.43 | 33.72 | 32.81 | 33.42 | 433,800 | +0.33(+1.00%) |
Apr 15, 2021 | 32.75 | 33.26 | 32.64 | 33.09 | 444,454 | +0.51(+1.57%) |
Apr 14, 2021 | 32.75 | 33.05 | 32.42 | 32.58 | 607,695 | -0.01(-0.03%) |
Apr 13, 2021 | 32.61 | 32.81 | 32.18 | 32.59 | 526,575 | -0.02(-0.06%) |
Apr 12, 2021 | 31.34 | 32.91 | 31.31 | 32.61 | 756,765 | +1.28(+4.09%) |
Apr 09, 2021 | 31.70 | 31.75 | 30.98 | 31.33 | 341,600 | -0.43(-1.35%) |
Apr 08, 2021 | 32.10 | 32.56 | 31.59 | 31.76 | 548,564 | +0.28(+0.89%) |
Apr 07, 2021 | 31.45 | 32.67 | 31.32 | 31.48 | 971,302 | +0.31(+0.99%) |
Apr 06, 2021 | 31.06 | 31.96 | 30.73 | 31.17 | 688,446 | -0.21(-0.67%) |
Apr 05, 2021 | 31.49 | 31.73 | 30.59 | 31.38 | 648,381 | +0.43(+1.39%) |
Apr 01, 2021 | 30.38 | 31.17 | 29.79 | 30.95 | 548,300 | +0.53(+1.74%) |
Mar 31, 2021 | 30.33 | 31.21 | 30.19 | 30.42 | 663,712 | +0.09(+0.30%) |
Mar 30, 2021 | 29.74 | 30.66 | 29.71 | 30.33 | 565,733 | +0.56(+1.88%) |
Mar 29, 2021 | 30.40 | 30.70 | 29.41 | 29.77 | 650,810 | -0.93(-3.03%) |
Mar 26, 2021 | 29.50 | 30.91 | 29.11 | 30.70 | 765,400 | +1.26(+4.28%) |
Mar 25, 2021 | 28.37 | 29.68 | 28.06 | 29.44 | 843,494 | +0.76(+2.65%) |
Mar 24, 2021 | 29.44 | 29.84 | 28.59 | 28.68 | 785,099 | -0.97(-3.27%) |
Mar 23, 2021 | 31.29 | 31.93 | 29.30 | 29.65 | 1,408,494 | -2.12(-6.67%) |
Mar 22, 2021 | 32.71 | 33.13 | 30.89 | 31.77 | 708,808 | -0.49(-1.52%) |
Mar 19, 2021 | 32.40 | 32.48 | 30.31 | 32.26 | 2,224,100 | -0.64(-1.95%) |
Mar 18, 2021 | 34.33 | 34.38 | 32.60 | 32.90 | 814,159 | -1.81(-5.21%) |
Mar 17, 2021 | 33.62 | 34.75 | 33.05 | 34.71 | 460,390 | +0.83(+2.45%) |
Mar 16, 2021 | 33.99 | 34.61 | 33.54 | 33.88 | 572,873 | +0.17(+0.50%) |
Mar 15, 2021 | 32.87 | 34.07 | 32.41 | 33.71 | 851,391 | +0.99(+3.03%) |
Mar 12, 2021 | 33.52 | 34.48 | 32.17 | 32.72 | 1,033,500 | -0.71(-2.12%) |
Mar 11, 2021 | 35.00 | 35.25 | 32.96 | 33.43 | 1,394,166 | -0.32(-0.95%) |
Mar 10, 2021 | 31.97 | 34.59 | 31.86 | 33.75 | 3,105,045 | +2.19(+6.94%) |
Mar 09, 2021 | 30.83 | 31.84 | 30.75 | 31.56 | 472,998 | +1.06(+3.48%) |
Mar 08, 2021 | 29.92 | 31.06 | 29.92 | 30.50 | 352,129 | +0.17(+0.56%) |
Mar 05, 2021 | 29.04 | 30.43 | 28.01 | 30.33 | 571,300 | +1.39(+4.80%) |
Mar 04, 2021 | 29.14 | 29.79 | 28.03 | 28.94 | 797,625 | +0.03(+0.10%) |
Mar 03, 2021 | 29.01 | 29.23 | 28.00 | 28.91 | 507,627 | -0.06(-0.21%) |
Mar 02, 2021 | 30.66 | 31.05 | 28.95 | 28.97 | 667,540 | -1.76(-5.73%) |