Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 30.95 | 31.35 | 30.51 | 31.07 | 100,890 | +0.25(+0.81%) |
May 27, 2021 | 31.54 | 31.75 | 30.75 | 30.82 | 235,532 | -0.60(-1.91%) |
May 26, 2021 | 31.29 | 31.83 | 31.29 | 31.42 | 63,400 | +0.23(+0.74%) |
May 25, 2021 | 31.64 | 31.94 | 31.06 | 31.19 | 104,963 | -0.26(-0.83%) |
May 24, 2021 | 31.01 | 31.68 | 31.00 | 31.45 | 98,999 | +0.73(+2.38%) |
May 21, 2021 | 30.74 | 31.19 | 30.19 | 30.72 | 84,941 | +0.34(+1.12%) |
May 20, 2021 | 29.78 | 30.43 | 29.21 | 30.38 | 75,255 | +0.64(+2.15%) |
May 19, 2021 | 30.22 | 30.22 | 28.92 | 29.74 | 77,863 | +0.14(+0.47%) |
May 18, 2021 | 30.45 | 30.83 | 29.48 | 29.60 | 128,403 | -0.76(-2.50%) |
May 17, 2021 | 31.19 | 31.56 | 29.87 | 30.36 | 94,533 | -1.20(-3.80%) |
May 14, 2021 | 30.40 | 32.11 | 29.95 | 31.56 | 206,710 | +1.73(+5.80%) |
May 13, 2021 | 30.22 | 30.76 | 29.24 | 29.83 | 146,132 | -0.24(-0.80%) |
May 12, 2021 | 30.43 | 30.83 | 29.78 | 30.07 | 193,473 | -0.77(-2.50%) |
May 11, 2021 | 30.56 | 31.43 | 29.63 | 30.84 | 133,096 | -0.23(-0.74%) |
May 10, 2021 | 31.52 | 31.86 | 30.81 | 31.07 | 176,832 | -0.59(-1.86%) |
May 07, 2021 | 31.26 | 32.06 | 31.07 | 31.66 | 64,508 | +0.62(+2.00%) |
May 06, 2021 | 31.62 | 31.62 | 30.23 | 31.04 | 136,143 | -0.48(-1.52%) |
May 05, 2021 | 32.79 | 32.79 | 31.33 | 31.52 | 119,571 | -0.89(-2.75%) |
May 04, 2021 | 33.42 | 33.42 | 31.61 | 32.41 | 121,619 | -1.06(-3.17%) |
May 03, 2021 | 33.19 | 33.69 | 32.72 | 33.47 | 88,900 | +0.25(+0.75%) |
Apr 30, 2021 | 33.48 | 33.85 | 32.83 | 33.22 | 192,000 | -0.54(-1.60%) |
Apr 29, 2021 | 34.38 | 34.38 | 33.30 | 33.76 | 53,376 | -0.46(-1.34%) |
Apr 28, 2021 | 33.26 | 34.51 | 33.26 | 34.22 | 81,155 | +0.92(+2.76%) |
Apr 27, 2021 | 33.88 | 34.25 | 33.16 | 33.30 | 95,312 | -0.59(-1.74%) |
Apr 26, 2021 | 33.80 | 34.08 | 33.36 | 33.89 | 59,060 | +0.43(+1.29%) |
Apr 23, 2021 | 33.13 | 33.93 | 33.05 | 33.46 | 116,500 | +0.45(+1.36%) |
Apr 22, 2021 | 33.23 | 33.69 | 32.85 | 33.01 | 85,903 | -0.05(-0.15%) |
Apr 21, 2021 | 32.45 | 33.42 | 32.45 | 33.06 | 84,678 | +0.59(+1.82%) |
Apr 20, 2021 | 33.07 | 33.50 | 32.36 | 32.47 | 81,084 | -0.72(-2.17%) |
Apr 19, 2021 | 33.76 | 33.76 | 32.71 | 33.19 | 85,905 | -0.57(-1.69%) |
Apr 16, 2021 | 33.41 | 33.90 | 32.94 | 33.76 | 85,100 | +0.44(+1.32%) |
Apr 15, 2021 | 33.01 | 33.43 | 32.24 | 33.32 | 69,980 | +0.78(+2.40%) |
Apr 14, 2021 | 32.52 | 33.36 | 31.76 | 32.54 | 101,503 | +0.11(+0.34%) |
Apr 13, 2021 | 32.52 | 33.10 | 31.49 | 32.43 | 97,310 | -0.10(-0.31%) |
Apr 12, 2021 | 32.49 | 33.17 | 31.96 | 32.53 | 85,654 | +0.06(+0.18%) |
Apr 09, 2021 | 31.86 | 32.49 | 31.50 | 32.47 | 91,900 | +0.36(+1.12%) |
Apr 08, 2021 | 31.59 | 32.26 | 31.13 | 32.11 | 58,479 | +0.67(+2.13%) |
Apr 07, 2021 | 31.51 | 32.10 | 31.16 | 31.44 | 100,190 | -0.04(-0.13%) |
Apr 06, 2021 | 31.99 | 32.24 | 31.24 | 31.48 | 89,339 | -0.30(-0.94%) |
Apr 05, 2021 | 32.24 | 32.53 | 31.67 | 31.78 | 130,058 | +0.13(+0.41%) |
Apr 01, 2021 | 31.53 | 32.08 | 30.69 | 31.65 | 161,300 | +0.52(+1.69%) |
Mar 31, 2021 | 30.52 | 31.89 | 30.11 | 31.12 | 292,863 | +0.55(+1.82%) |
Mar 30, 2021 | 29.53 | 30.98 | 29.27 | 30.57 | 363,903 | +0.68(+2.28%) |
Mar 29, 2021 | 31.57 | 32.72 | 29.81 | 29.89 | 99,353 | -1.73(-5.47%) |
Mar 26, 2021 | 30.81 | 31.78 | 29.70 | 31.62 | 217,800 | +1.20(+3.94%) |
Mar 25, 2021 | 30.80 | 30.80 | 29.31 | 30.42 | 190,803 | -0.55(-1.78%) |
Mar 24, 2021 | 32.00 | 32.05 | 30.85 | 30.97 | 230,501 | -0.36(-1.15%) |
Mar 23, 2021 | 32.04 | 32.52 | 31.05 | 31.33 | 159,524 | -0.99(-3.06%) |
Mar 22, 2021 | 33.16 | 33.16 | 31.71 | 32.32 | 188,933 | -1.06(-3.18%) |
Mar 19, 2021 | 32.55 | 33.61 | 31.03 | 33.38 | 653,600 | +0.50(+1.52%) |
Mar 18, 2021 | 34.04 | 34.93 | 32.03 | 32.88 | 209,038 | -1.48(-4.31%) |
Mar 17, 2021 | 34.29 | 34.80 | 32.82 | 34.36 | 211,731 | -0.45(-1.29%) |
Mar 16, 2021 | 35.54 | 35.70 | 34.17 | 34.81 | 139,556 | -0.85(-2.38%) |
Mar 15, 2021 | 33.76 | 35.99 | 33.76 | 35.66 | 232,618 | +1.88(+5.57%) |
Mar 12, 2021 | 33.90 | 34.45 | 33.33 | 33.78 | 86,000 | -0.19(-0.56%) |
Mar 11, 2021 | 32.24 | 34.00 | 32.24 | 33.97 | 299,732 | +1.87(+5.83%) |
Mar 10, 2021 | 32.81 | 33.44 | 31.73 | 32.10 | 143,076 | -0.37(-1.14%) |
Mar 09, 2021 | 32.60 | 33.94 | 32.23 | 32.47 | 100,981 | +0.21(+0.65%) |
Mar 08, 2021 | 32.49 | 33.35 | 31.04 | 32.26 | 102,871 | -0.15(-0.46%) |
Mar 05, 2021 | 32.08 | 33.05 | 30.57 | 32.41 | 146,200 | +0.25(+0.78%) |
Mar 04, 2021 | 33.58 | 33.59 | 31.34 | 32.16 | 149,682 | -1.46(-4.34%) |
Mar 03, 2021 | 33.32 | 34.08 | 32.94 | 33.62 | 109,507 | +0.30(+0.90%) |
Mar 02, 2021 | 34.26 | 34.26 | 33.25 | 33.32 | 144,916 | -0.79(-2.32%) |