Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 33.33 | 34.58 | 33.30 | 33.45 | 151,064 | +0.31(+0.94%) |
May 27, 2021 | 32.16 | 33.33 | 32.16 | 33.14 | 100,618 | +0.98(+3.05%) |
May 26, 2021 | 31.48 | 32.16 | 31.05 | 32.16 | 117,132 | +0.96(+3.08%) |
May 25, 2021 | 32.44 | 32.44 | 31.18 | 31.20 | 137,265 | -1.11(-3.44%) |
May 24, 2021 | 33.85 | 34.04 | 32.12 | 32.31 | 181,326 | -0.80(-2.42%) |
May 21, 2021 | 33.84 | 33.84 | 32.40 | 33.11 | 296,483 | +1.65(+5.24%) |
May 20, 2021 | 30.97 | 31.86 | 30.36 | 31.46 | 191,274 | +1.26(+4.17%) |
May 19, 2021 | 31.30 | 31.30 | 29.62 | 30.20 | 130,695 | -0.42(-1.37%) |
May 18, 2021 | 30.19 | 31.33 | 30.16 | 30.62 | 78,556 | +0.51(+1.69%) |
May 17, 2021 | 29.72 | 30.16 | 29.31 | 30.11 | 86,313 | +0.21(+0.70%) |
May 14, 2021 | 29.52 | 30.81 | 29.52 | 29.90 | 197,931 | +0.49(+1.67%) |
May 13, 2021 | 29.87 | 30.46 | 28.76 | 29.41 | 122,139 | -0.26(-0.88%) |
May 12, 2021 | 29.26 | 30.88 | 28.84 | 29.67 | 128,095 | -0.05(-0.17%) |
May 11, 2021 | 27.79 | 29.98 | 27.53 | 29.72 | 120,222 | +0.82(+2.84%) |
May 10, 2021 | 29.25 | 29.88 | 28.77 | 28.90 | 182,558 | -1.01(-3.38%) |
May 07, 2021 | 30.02 | 30.81 | 29.50 | 29.91 | 136,785 | -0.28(-0.93%) |
May 06, 2021 | 30.00 | 31.83 | 29.80 | 30.19 | 198,702 | -0.21(-0.69%) |
May 05, 2021 | 30.64 | 31.50 | 30.19 | 30.40 | 149,713 | +0.03(+0.10%) |
May 04, 2021 | 31.50 | 31.50 | 30.15 | 30.37 | 175,724 | -1.20(-3.80%) |
May 03, 2021 | 32.13 | 32.79 | 31.40 | 31.57 | 147,591 | -0.53(-1.65%) |
Apr 30, 2021 | 32.01 | 33.19 | 31.50 | 32.10 | 139,100 | -0.15(-0.47%) |
Apr 29, 2021 | 32.84 | 33.00 | 32.13 | 32.25 | 81,557 | -0.29(-0.89%) |
Apr 28, 2021 | 31.30 | 32.79 | 30.68 | 32.54 | 176,464 | +1.37(+4.40%) |
Apr 27, 2021 | 32.09 | 32.82 | 30.91 | 31.17 | 170,208 | -0.68(-2.14%) |
Apr 26, 2021 | 31.41 | 32.18 | 31.10 | 31.85 | 702,057 | +0.49(+1.56%) |
Apr 23, 2021 | 32.32 | 32.32 | 31.00 | 31.36 | 201,300 | -0.78(-2.43%) |
Apr 22, 2021 | 31.71 | 32.83 | 31.11 | 32.14 | 259,538 | +0.35(+1.10%) |
Apr 21, 2021 | 31.27 | 31.95 | 30.73 | 31.79 | 128,059 | +0.28(+0.89%) |
Apr 20, 2021 | 32.65 | 33.21 | 31.01 | 31.51 | 110,400 | -1.39(-4.22%) |
Apr 19, 2021 | 32.24 | 33.19 | 32.18 | 32.90 | 146,285 | +0.30(+0.92%) |
Apr 16, 2021 | 32.71 | 33.59 | 31.96 | 32.60 | 100,500 | -0.32(-0.97%) |
Apr 15, 2021 | 32.20 | 33.15 | 32.20 | 32.92 | 195,658 | +0.53(+1.64%) |
Apr 14, 2021 | 32.52 | 33.78 | 32.10 | 32.39 | 143,906 | -0.18(-0.55%) |
Apr 13, 2021 | 32.08 | 33.00 | 31.97 | 32.57 | 96,379 | +0.63(+1.97%) |
Apr 12, 2021 | 32.72 | 32.72 | 31.86 | 31.94 | 179,541 | -0.94(-2.86%) |
Apr 09, 2021 | 33.39 | 34.15 | 32.55 | 32.88 | 74,000 | -0.80(-2.38%) |
Apr 08, 2021 | 33.60 | 34.25 | 33.25 | 33.68 | 77,940 | +0.19(+0.57%) |
Apr 07, 2021 | 34.53 | 34.68 | 33.35 | 33.49 | 97,083 | -0.66(-1.93%) |
Apr 06, 2021 | 35.55 | 36.09 | 34.00 | 34.15 | 119,334 | -1.25(-3.53%) |
Apr 05, 2021 | 36.13 | 36.20 | 34.94 | 35.40 | 138,476 | -0.08(-0.23%) |
Apr 01, 2021 | 35.56 | 36.48 | 35.30 | 35.48 | 68,700 | +0.23(+0.65%) |
Mar 31, 2021 | 34.42 | 35.45 | 33.95 | 35.25 | 110,486 | +1.43(+4.23%) |
Mar 30, 2021 | 34.00 | 34.35 | 33.23 | 33.82 | 94,065 | -0.38(-1.11%) |
Mar 29, 2021 | 34.73 | 35.06 | 33.54 | 34.20 | 143,589 | -0.72(-2.06%) |
Mar 26, 2021 | 34.41 | 35.78 | 33.81 | 34.92 | 193,000 | +1.22(+3.62%) |
Mar 25, 2021 | 33.87 | 34.25 | 31.89 | 33.70 | 150,505 | +1.67(+5.21%) |
Mar 24, 2021 | 34.04 | 34.50 | 31.98 | 32.03 | 220,824 | -1.81(-5.35%) |
Mar 23, 2021 | 35.66 | 35.66 | 33.28 | 33.84 | 234,396 | -2.12(-5.90%) |
Mar 22, 2021 | 36.17 | 37.17 | 35.00 | 35.96 | 96,254 | -0.02(-0.06%) |
Mar 19, 2021 | 34.97 | 36.76 | 34.34 | 35.98 | 496,200 | +1.34(+3.87%) |
Mar 18, 2021 | 36.16 | 36.39 | 34.33 | 34.64 | 148,624 | -2.17(-5.90%) |
Mar 17, 2021 | 36.18 | 36.97 | 35.72 | 36.81 | 86,481 | -0.04(-0.11%) |
Mar 16, 2021 | 37.95 | 38.38 | 35.99 | 36.85 | 172,237 | -0.76(-2.02%) |
Mar 15, 2021 | 37.19 | 37.74 | 36.48 | 37.61 | 96,781 | +0.27(+0.72%) |
Mar 12, 2021 | 37.26 | 37.54 | 36.44 | 37.34 | 97,500 | -0.45(-1.19%) |
Mar 11, 2021 | 36.02 | 37.92 | 35.04 | 37.79 | 186,239 | +2.52(+7.14%) |
Mar 10, 2021 | 37.00 | 37.26 | 35.02 | 35.27 | 112,250 | -1.47(-4.00%) |
Mar 09, 2021 | 34.52 | 36.98 | 34.16 | 36.74 | 197,751 | +2.89(+8.54%) |
Mar 08, 2021 | 34.65 | 35.70 | 33.68 | 33.85 | 143,546 | -1.00(-2.87%) |
Mar 05, 2021 | 34.34 | 34.88 | 32.05 | 34.85 | 216,100 | +0.98(+2.89%) |
Mar 04, 2021 | 34.20 | 34.95 | 32.80 | 33.87 | 244,464 | -0.60(-1.74%) |
Mar 03, 2021 | 36.49 | 37.48 | 34.36 | 34.47 | 167,239 | -1.30(-3.63%) |
Mar 02, 2021 | 37.20 | 37.80 | 35.75 | 35.77 | 174,562 | -1.47(-3.95%) |