Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 32.19 | 32.43 | 31.99 | 31.99 | 14,671 | -0.41(-1.27%) |
May 27, 2021 | 32.27 | 32.46 | 32.07 | 32.40 | 17,399 | +0.11(+0.33%) |
May 26, 2021 | 32.29 | 32.41 | 31.96 | 32.29 | 18,104 | +0.86(+2.74%) |
May 25, 2021 | 31.70 | 31.85 | 31.26 | 31.43 | 18,569 | -0.27(-0.86%) |
May 24, 2021 | 31.58 | 31.78 | 31.41 | 31.70 | 14,728 | +0.54(+1.73%) |
May 21, 2021 | 31.29 | 31.55 | 31.03 | 31.16 | 17,048 | -0.43(-1.36%) |
May 20, 2021 | 30.98 | 31.63 | 30.98 | 31.60 | 14,449 | +0.72(+2.35%) |
May 19, 2021 | 30.70 | 31.03 | 30.37 | 30.87 | 19,228 | -0.44(-1.41%) |
May 18, 2021 | 32.29 | 32.49 | 31.10 | 31.31 | 52,736 | -0.88(-2.74%) |
May 17, 2021 | 32.01 | 32.31 | 31.96 | 32.19 | 31,288 | +0.01(+0.03%) |
May 14, 2021 | 32.05 | 32.32 | 31.91 | 32.18 | 27,576 | +0.32(+1.01%) |
May 13, 2021 | 31.65 | 32.06 | 31.58 | 31.86 | 20,026 | -0.18(-0.55%) |
May 12, 2021 | 32.76 | 32.76 | 31.97 | 32.04 | 23,785 | -1.10(-3.31%) |
May 11, 2021 | 33.07 | 33.47 | 32.64 | 33.13 | 53,374 | -0.55(-1.63%) |
May 10, 2021 | 33.75 | 34.01 | 33.55 | 33.68 | 71,843 | +0.17(+0.50%) |
May 07, 2021 | 33.32 | 33.64 | 33.27 | 33.51 | 17,520 | +0.30(+0.91%) |
May 06, 2021 | 33.11 | 33.27 | 32.79 | 33.21 | 30,349 | -0.03(-0.09%) |
May 05, 2021 | 33.11 | 33.48 | 32.90 | 33.24 | 30,501 | +0.65(+1.98%) |
May 04, 2021 | 31.94 | 32.59 | 31.90 | 32.59 | 83,626 | +0.66(+2.05%) |
May 03, 2021 | 32.07 | 32.07 | 31.80 | 31.94 | 48,345 | -0.58(-1.78%) |
Apr 30, 2021 | 32.85 | 32.88 | 32.36 | 32.52 | 25,958 | -0.76(-2.29%) |
Apr 29, 2021 | 34.04 | 34.04 | 33.02 | 33.28 | 16,378 | -0.37(-1.10%) |
Apr 28, 2021 | 33.67 | 33.81 | 33.50 | 33.65 | 16,744 | +0.19(+0.56%) |
Apr 27, 2021 | 33.51 | 33.58 | 33.33 | 33.46 | 17,450 | -0.24(-0.73%) |
Apr 26, 2021 | 33.76 | 33.77 | 33.55 | 33.71 | 15,045 | -0.18(-0.52%) |
Apr 23, 2021 | 33.61 | 33.94 | 33.38 | 33.88 | 21,052 | +0.69(+2.09%) |
Apr 22, 2021 | 33.32 | 33.38 | 33.07 | 33.19 | 26,761 | +0.06(+0.18%) |
Apr 21, 2021 | 33.02 | 33.13 | 32.77 | 33.13 | 28,742 | +0.91(+2.82%) |
Apr 20, 2021 | 32.59 | 32.59 | 32.12 | 32.22 | 13,919 | -0.65(-1.96%) |
Apr 19, 2021 | 32.98 | 33.11 | 32.70 | 32.87 | 23,993 | +0.17(+0.51%) |
Apr 16, 2021 | 32.84 | 32.84 | 32.43 | 32.70 | 18,702 | -0.30(-0.92%) |
Apr 15, 2021 | 32.75 | 33.10 | 32.67 | 33.00 | 28,479 | +1.15(+3.63%) |
Apr 14, 2021 | 31.61 | 32.04 | 31.61 | 31.85 | 17,916 | +0.51(+1.62%) |
Apr 13, 2021 | 31.06 | 31.35 | 30.83 | 31.34 | 18,222 | +0.06(+0.19%) |
Apr 12, 2021 | 31.37 | 31.40 | 31.06 | 31.28 | 26,327 | -0.85(-2.65%) |
Apr 09, 2021 | 32.00 | 32.26 | 31.63 | 32.13 | 52,019 | +0.60(+1.89%) |
Apr 08, 2021 | 31.39 | 31.54 | 31.17 | 31.54 | 15,427 | +0.15(+0.47%) |
Apr 07, 2021 | 31.32 | 31.70 | 31.11 | 31.39 | 22,498 | -0.06(-0.19%) |
Apr 06, 2021 | 31.39 | 31.51 | 31.18 | 31.45 | 35,421 | -0.31(-0.99%) |
Apr 05, 2021 | 31.85 | 31.85 | 31.42 | 31.76 | 40,194 | +0.57(+1.82%) |
Apr 01, 2021 | 30.73 | 31.20 | 30.68 | 31.19 | 27,695 | +1.27(+4.25%) |
Mar 31, 2021 | 29.89 | 29.96 | 29.79 | 29.92 | 21,989 | +0.29(+0.99%) |
Mar 30, 2021 | 29.57 | 29.63 | 29.36 | 29.63 | 32,248 | +0.03(+0.10%) |
Mar 29, 2021 | 29.20 | 29.66 | 29.10 | 29.60 | 54,827 | -0.03(-0.10%) |
Mar 26, 2021 | 29.33 | 29.63 | 29.26 | 29.63 | 34,747 | +0.61(+2.09%) |
Mar 25, 2021 | 28.79 | 29.06 | 28.64 | 29.02 | 26,700 | +0.34(+1.19%) |
Mar 24, 2021 | 28.70 | 28.81 | 28.48 | 28.68 | 20,489 | +0.42(+1.49%) |
Mar 23, 2021 | 28.67 | 28.67 | 28.20 | 28.26 | 28,174 | -0.22(-0.76%) |
Mar 22, 2021 | 28.59 | 28.87 | 28.45 | 28.47 | 23,122 | +0.11(+0.38%) |
Mar 19, 2021 | 28.79 | 28.79 | 28.09 | 28.37 | 17,680 | -0.64(-2.19%) |
Mar 18, 2021 | 29.26 | 29.34 | 28.96 | 29.00 | 14,010 | -0.49(-1.66%) |
Mar 17, 2021 | 29.42 | 29.56 | 29.11 | 29.49 | 19,052 | +0.21(+0.70%) |
Mar 16, 2021 | 29.42 | 29.52 | 29.19 | 29.29 | 24,279 | +0.15(+0.50%) |
Mar 15, 2021 | 29.32 | 29.32 | 28.60 | 29.14 | 28,921 | -0.60(-2.01%) |
Mar 12, 2021 | 29.13 | 29.83 | 29.13 | 29.74 | 57,129 | +0.69(+2.39%) |
Mar 11, 2021 | 28.75 | 29.04 | 28.58 | 29.04 | 16,307 | +0.75(+2.66%) |
Mar 10, 2021 | 28.11 | 28.32 | 28.08 | 28.29 | 17,156 | +0.25(+0.91%) |
Mar 09, 2021 | 27.87 | 28.15 | 27.83 | 28.03 | 39,023 | +0.18(+0.63%) |
Mar 08, 2021 | 27.96 | 28.23 | 27.81 | 27.86 | 30,417 | -0.49(-1.73%) |
Mar 05, 2021 | 28.31 | 28.38 | 27.63 | 28.35 | 38,631 | -0.30(-1.06%) |
Mar 04, 2021 | 29.27 | 29.31 | 28.27 | 28.65 | 39,247 | -0.41(-1.41%) |
Mar 03, 2021 | 29.32 | 29.54 | 28.91 | 29.06 | 28,192 | -0.53(-1.79%) |
Mar 02, 2021 | 29.37 | 29.71 | 29.08 | 29.59 | 46,161 | +0.61(+2.09%) |