Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 31.70 | 31.78 | 31.33 | 31.40 | 145,169 | -0.62(-1.93%) |
May 27, 2021 | 31.67 | 32.04 | 31.40 | 32.01 | 145,562 | +0.67(+2.12%) |
May 26, 2021 | 30.92 | 31.41 | 30.89 | 31.35 | 181,574 | +0.54(+1.74%) |
May 25, 2021 | 30.92 | 31.25 | 30.69 | 30.81 | 139,355 | +0.06(+0.19%) |
May 24, 2021 | 30.18 | 30.91 | 30.15 | 30.75 | 200,683 | +0.77(+2.55%) |
May 21, 2021 | 30.22 | 30.35 | 29.94 | 29.99 | 66,346 | -0.19(-0.63%) |
May 20, 2021 | 29.64 | 30.22 | 29.64 | 30.18 | 168,731 | +0.87(+2.98%) |
May 19, 2021 | 28.93 | 29.34 | 28.67 | 29.30 | 140,685 | -0.49(-1.63%) |
May 18, 2021 | 29.62 | 30.09 | 29.57 | 29.79 | 105,523 | +0.49(+1.66%) |
May 17, 2021 | 29.21 | 29.41 | 28.03 | 29.30 | 114,406 | -0.26(-0.87%) |
May 14, 2021 | 28.79 | 29.67 | 28.79 | 29.56 | 185,367 | +0.82(+2.84%) |
May 13, 2021 | 28.80 | 29.12 | 28.28 | 28.74 | 239,465 | +0.13(+0.45%) |
May 12, 2021 | 29.24 | 29.60 | 28.51 | 28.61 | 356,902 | -1.21(-4.07%) |
May 11, 2021 | 29.01 | 29.92 | 28.78 | 29.83 | 538,474 | -0.41(-1.35%) |
May 10, 2021 | 31.21 | 31.21 | 30.23 | 30.23 | 496,701 | -1.09(-3.49%) |
May 07, 2021 | 30.90 | 31.35 | 30.90 | 31.33 | 148,489 | +0.66(+2.14%) |
May 06, 2021 | 31.23 | 31.23 | 30.33 | 30.67 | 407,970 | -0.97(-3.08%) |
May 05, 2021 | 31.69 | 31.84 | 31.50 | 31.65 | 200,298 | +0.50(+1.60%) |
May 04, 2021 | 31.40 | 31.40 | 30.63 | 31.15 | 290,273 | -0.67(-2.09%) |
May 03, 2021 | 31.98 | 32.07 | 31.76 | 31.82 | 366,762 | +0.20(+0.63%) |
Apr 30, 2021 | 31.86 | 31.94 | 31.49 | 31.62 | 140,152 | -0.48(-1.49%) |
Apr 29, 2021 | 32.61 | 32.73 | 31.78 | 32.09 | 194,473 | -0.36(-1.10%) |
Apr 28, 2021 | 32.44 | 32.53 | 32.16 | 32.45 | 200,065 | -0.25(-0.76%) |
Apr 27, 2021 | 32.30 | 32.88 | 32.30 | 32.70 | 204,317 | +0.55(+1.70%) |
Apr 26, 2021 | 31.81 | 32.17 | 31.81 | 32.15 | 199,678 | +0.48(+1.51%) |
Apr 23, 2021 | 31.05 | 31.75 | 31.05 | 31.68 | 228,389 | +0.90(+2.94%) |
Apr 22, 2021 | 31.12 | 31.24 | 30.54 | 30.77 | 191,303 | -0.40(-1.28%) |
Apr 21, 2021 | 30.12 | 31.20 | 29.90 | 31.17 | 201,852 | +0.94(+3.12%) |
Apr 20, 2021 | 30.87 | 30.89 | 29.96 | 30.23 | 388,286 | -0.99(-3.18%) |
Apr 19, 2021 | 31.93 | 31.98 | 31.07 | 31.22 | 288,494 | -0.83(-2.60%) |
Apr 16, 2021 | 31.83 | 32.05 | 31.77 | 32.05 | 264,106 | +0.29(+0.91%) |
Apr 15, 2021 | 31.96 | 32.07 | 31.59 | 31.77 | 225,741 | -0.07(-0.22%) |
Apr 14, 2021 | 31.91 | 32.18 | 31.73 | 31.84 | 162,637 | -0.01(-0.03%) |
Apr 13, 2021 | 31.46 | 31.85 | 31.34 | 31.85 | 231,945 | +0.49(+1.55%) |
Apr 12, 2021 | 31.92 | 31.95 | 31.23 | 31.36 | 290,088 | -0.89(-2.77%) |
Apr 09, 2021 | 32.18 | 32.26 | 31.95 | 32.25 | 201,626 | +0.20(+0.62%) |
Apr 08, 2021 | 31.98 | 32.12 | 31.77 | 32.05 | 311,773 | +0.29(+0.91%) |
Apr 07, 2021 | 32.07 | 32.09 | 31.62 | 31.77 | 226,399 | -0.28(-0.87%) |
Apr 06, 2021 | 31.90 | 32.23 | 31.73 | 32.04 | 285,135 | +0.18(+0.56%) |
Apr 05, 2021 | 31.77 | 32.07 | 31.62 | 31.86 | 378,401 | +0.60(+1.91%) |
Apr 01, 2021 | 30.81 | 31.28 | 30.81 | 31.27 | 389,670 | +0.68(+2.21%) |
Mar 31, 2021 | 30.54 | 30.65 | 30.41 | 30.59 | 167,880 | +0.39(+1.28%) |
Mar 30, 2021 | 29.93 | 30.22 | 29.73 | 30.21 | 305,278 | -0.05(-0.16%) |
Mar 29, 2021 | 30.94 | 31.09 | 30.15 | 30.25 | 291,323 | -0.99(-3.18%) |
Mar 26, 2021 | 31.44 | 31.54 | 30.67 | 31.25 | 251,630 | +0.01(+0.03%) |
Mar 25, 2021 | 30.23 | 31.26 | 30.07 | 31.24 | 545,199 | +0.37(+1.19%) |
Mar 24, 2021 | 31.75 | 31.90 | 30.84 | 30.87 | 313,015 | -0.41(-1.30%) |
Mar 23, 2021 | 31.85 | 31.92 | 31.15 | 31.28 | 365,209 | -0.62(-1.93%) |
Mar 22, 2021 | 32.33 | 32.33 | 31.71 | 31.89 | 282,869 | -0.13(-0.40%) |
Mar 19, 2021 | 31.52 | 32.11 | 31.31 | 32.02 | 365,926 | +0.50(+1.58%) |
Mar 18, 2021 | 32.30 | 32.37 | 31.42 | 31.53 | 280,609 | -0.84(-2.61%) |
Mar 17, 2021 | 31.71 | 32.40 | 31.57 | 32.37 | 307,136 | +0.26(+0.80%) |
Mar 16, 2021 | 33.00 | 33.06 | 31.91 | 32.11 | 549,895 | -0.58(-1.76%) |
Mar 15, 2021 | 32.38 | 32.74 | 32.30 | 32.69 | 759,080 | +0.54(+1.67%) |
Mar 12, 2021 | 31.79 | 32.18 | 31.63 | 32.15 | 385,746 | -0.17(-0.52%) |
Mar 11, 2021 | 31.60 | 32.32 | 31.46 | 32.32 | 893,267 | +1.53(+4.97%) |
Mar 10, 2021 | 30.44 | 30.86 | 30.35 | 30.79 | 372,668 | +0.59(+1.94%) |
Mar 09, 2021 | 30.12 | 30.36 | 30.02 | 30.21 | 383,058 | +0.68(+2.29%) |
Mar 08, 2021 | 29.66 | 30.09 | 29.37 | 29.53 | 383,182 | -0.21(-0.70%) |
Mar 05, 2021 | 30.07 | 30.16 | 28.02 | 29.74 | 1,276,465 | -0.05(-0.17%) |
Mar 04, 2021 | 31.32 | 31.43 | 29.34 | 29.79 | 1,114,061 | -1.70(-5.40%) |
Mar 03, 2021 | 32.22 | 32.39 | 31.45 | 31.49 | 535,037 | -0.38(-1.19%) |
Mar 02, 2021 | 32.11 | 32.22 | 31.77 | 31.86 | 704,805 | -0.08(-0.25%) |