Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 30.30 | 32.20 | 30.30 | 31.84 | 49,988 | +0.39(+1.25%) |
May 27, 2021 | 32.21 | 32.21 | 31.29 | 31.45 | 196,902 | -0.28(-0.88%) |
May 26, 2021 | 31.84 | 31.96 | 31.60 | 31.73 | 99,092 | -0.01(-0.03%) |
May 25, 2021 | 31.29 | 31.96 | 31.24 | 31.74 | 140,782 | +0.16(+0.51%) |
May 24, 2021 | 31.42 | 31.62 | 31.27 | 31.58 | 92,641 | +0.15(+0.48%) |
May 21, 2021 | 31.28 | 31.60 | 31.00 | 31.43 | 185,382 | +0.08(+0.26%) |
May 20, 2021 | 31.44 | 31.50 | 31.26 | 31.35 | 33,965 | -0.01(-0.05%) |
May 19, 2021 | 31.32 | 31.50 | 31.12 | 31.36 | 140,923 | -0.04(-0.11%) |
May 18, 2021 | 31.43 | 31.63 | 31.22 | 31.40 | 278,039 | -0.16(-0.51%) |
May 17, 2021 | 31.09 | 31.62 | 31.09 | 31.56 | 36,330 | +0.33(+1.06%) |
May 14, 2021 | 31.62 | 31.62 | 31.11 | 31.23 | 18,539 | +0.31(+1.00%) |
May 13, 2021 | 31.26 | 31.28 | 30.84 | 30.92 | 27,214 | -0.19(-0.61%) |
May 12, 2021 | 30.40 | 31.62 | 30.30 | 31.11 | 44,704 | -0.51(-1.61%) |
May 11, 2021 | 32.10 | 32.10 | 31.55 | 31.62 | 28,774 | -0.59(-1.83%) |
May 10, 2021 | 32.57 | 32.94 | 32.11 | 32.21 | 25,009 | -0.45(-1.38%) |
May 07, 2021 | 32.66 | 32.85 | 32.16 | 32.66 | 20,235 | +0.36(+1.11%) |
May 06, 2021 | 32.08 | 32.50 | 31.89 | 32.30 | 24,279 | +0.42(+1.32%) |
May 05, 2021 | 32.59 | 32.79 | 31.83 | 31.88 | 18,869 | -0.58(-1.79%) |
May 04, 2021 | 32.55 | 32.59 | 32.20 | 32.46 | 17,955 | -0.30(-0.92%) |
May 03, 2021 | 32.91 | 33.13 | 32.55 | 32.76 | 16,906 | -0.04(-0.12%) |
Apr 30, 2021 | 32.41 | 33.34 | 32.41 | 32.80 | 33,500 | -0.18(-0.55%) |
Apr 29, 2021 | 32.77 | 32.99 | 32.47 | 32.98 | 19,856 | -0.01(-0.03%) |
Apr 28, 2021 | 32.80 | 33.24 | 32.28 | 32.99 | 49,344 | +0.40(+1.23%) |
Apr 27, 2021 | 32.99 | 32.99 | 31.79 | 32.59 | 34,116 | +0.18(+0.56%) |
Apr 26, 2021 | 33.00 | 33.21 | 32.30 | 32.41 | 43,575 | -0.27(-0.83%) |
Apr 23, 2021 | 31.52 | 33.30 | 31.52 | 32.68 | 42,400 | +0.36(+1.11%) |
Apr 22, 2021 | 31.85 | 32.45 | 31.55 | 32.32 | 62,425 | +0.62(+1.96%) |
Apr 21, 2021 | 32.35 | 32.35 | 31.70 | 31.70 | 105,569 | -0.40(-1.25%) |
Apr 20, 2021 | 32.69 | 32.69 | 31.45 | 32.10 | 95,897 | +0.65(+2.07%) |
Apr 19, 2021 | 31.65 | 32.20 | 31.25 | 31.45 | 68,575 | -0.64(-1.99%) |
Apr 16, 2021 | 32.69 | 32.69 | 31.66 | 32.09 | 81,600 | +0.44(+1.39%) |
Apr 15, 2021 | 32.00 | 32.22 | 31.65 | 31.65 | 31,868 | -0.23(-0.72%) |
Apr 14, 2021 | 31.92 | 32.21 | 31.52 | 31.88 | 29,744 | +0.02(+0.08%) |
Apr 13, 2021 | 31.41 | 32.07 | 31.41 | 31.86 | 36,571 | +0.39(+1.22%) |
Apr 12, 2021 | 31.52 | 32.54 | 31.06 | 31.47 | 24,989 | -0.21(-0.66%) |
Apr 09, 2021 | 32.70 | 32.70 | 31.64 | 31.68 | 27,600 | -1.28(-3.88%) |
Apr 08, 2021 | 31.40 | 33.27 | 31.40 | 32.96 | 34,945 | +1.23(+3.88%) |
Apr 07, 2021 | 31.65 | 31.85 | 31.55 | 31.73 | 18,013 | -0.62(-1.92%) |
Apr 06, 2021 | 31.59 | 32.82 | 31.59 | 32.35 | 16,987 | -0.62(-1.88%) |
Apr 05, 2021 | 32.09 | 32.99 | 31.90 | 32.97 | 43,040 | +1.33(+4.20%) |
Apr 01, 2021 | 32.00 | 32.30 | 31.64 | 31.64 | 25,500 | +0.02(+0.06%) |
Mar 31, 2021 | 33.60 | 33.60 | 31.57 | 31.62 | 22,258 | -0.60(-1.86%) |
Mar 30, 2021 | 31.46 | 32.38 | 31.42 | 32.22 | 20,860 | +0.12(+0.37%) |
Mar 29, 2021 | 32.00 | 32.89 | 31.00 | 32.10 | 25,666 | -1.70(-5.03%) |
Mar 26, 2021 | 31.71 | 34.05 | 31.58 | 33.80 | 50,200 | +2.13(+6.74%) |
Mar 25, 2021 | 29.35 | 31.71 | 29.35 | 31.66 | 28,426 | +0.75(+2.44%) |
Mar 24, 2021 | 31.19 | 31.19 | 30.05 | 30.91 | 23,734 | +0.80(+2.66%) |
Mar 23, 2021 | 31.71 | 31.71 | 29.61 | 30.11 | 36,105 | -0.14(-0.46%) |
Mar 22, 2021 | 29.87 | 30.75 | 29.50 | 30.25 | 21,372 | -0.04(-0.14%) |
Mar 19, 2021 | 31.18 | 31.56 | 30.28 | 30.29 | 12,900 | -0.72(-2.32%) |
Mar 18, 2021 | 29.39 | 31.75 | 29.39 | 31.01 | 17,387 | -0.10(-0.32%) |
Mar 17, 2021 | 31.80 | 31.80 | 31.11 | 31.11 | 38,464 | -1.03(-3.20%) |
Mar 16, 2021 | 31.60 | 32.50 | 31.30 | 32.14 | 31,327 | +0.43(+1.36%) |
Mar 15, 2021 | 31.40 | 31.71 | 31.17 | 31.71 | 28,646 | +0.25(+0.79%) |
Mar 12, 2021 | 31.08 | 31.46 | 30.77 | 31.46 | 42,800 | -0.04(-0.13%) |
Mar 11, 2021 | 31.83 | 32.35 | 31.11 | 31.50 | 33,501 | -0.15(-0.47%) |
Mar 10, 2021 | 30.69 | 31.66 | 30.46 | 31.65 | 48,074 | +1.29(+4.25%) |
Mar 09, 2021 | 30.61 | 30.61 | 29.78 | 30.36 | 34,596 | +0.34(+1.13%) |
Mar 08, 2021 | 29.33 | 30.43 | 29.33 | 30.02 | 37,152 | +0.25(+0.86%) |
Mar 05, 2021 | 30.16 | 30.50 | 29.63 | 29.77 | 38,300 | -0.51(-1.69%) |
Mar 04, 2021 | 30.46 | 31.30 | 30.08 | 30.28 | 62,192 | +0.13(+0.42%) |
Mar 03, 2021 | 29.74 | 30.33 | 29.56 | 30.15 | 37,090 | +0.39(+1.31%) |
Mar 02, 2021 | 29.30 | 29.82 | 29.30 | 29.76 | 84,354 | +0.54(+1.85%) |