Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 33.62 | 34.12 | 33.57 | 33.93 | 18,533 | +0.54(+1.63%) |
May 27, 2021 | 33.26 | 34.03 | 33.20 | 33.38 | 28,294 | +0.45(+1.37%) |
May 26, 2021 | 33.11 | 33.14 | 32.76 | 32.93 | 14,031 | -0.11(-0.33%) |
May 25, 2021 | 33.50 | 33.78 | 32.97 | 33.04 | 31,302 | -0.40(-1.21%) |
May 24, 2021 | 33.26 | 33.69 | 33.11 | 33.45 | 29,584 | -0.01(-0.03%) |
May 21, 2021 | 33.11 | 33.66 | 32.55 | 33.46 | 21,418 | +0.88(+2.71%) |
May 20, 2021 | 32.81 | 33.69 | 32.28 | 32.57 | 34,412 | -0.41(-1.25%) |
May 19, 2021 | 32.19 | 33.17 | 31.30 | 32.99 | 52,761 | +0.47(+1.44%) |
May 18, 2021 | 33.11 | 33.98 | 32.45 | 32.52 | 23,532 | -0.31(-0.95%) |
May 17, 2021 | 32.60 | 33.93 | 32.33 | 32.83 | 26,113 | -0.19(-0.58%) |
May 14, 2021 | 31.73 | 34.00 | 31.60 | 33.03 | 43,461 | +1.88(+6.02%) |
May 13, 2021 | 31.53 | 33.28 | 30.20 | 31.15 | 82,497 | +0.09(+0.30%) |
May 12, 2021 | 32.90 | 33.78 | 30.64 | 31.06 | 36,895 | -1.95(-5.91%) |
May 11, 2021 | 32.86 | 33.40 | 32.02 | 33.01 | 37,723 | +0.15(+0.45%) |
May 10, 2021 | 34.98 | 35.41 | 32.85 | 32.86 | 40,752 | -2.01(-5.78%) |
May 07, 2021 | 34.28 | 35.21 | 34.18 | 34.87 | 12,252 | +0.29(+0.85%) |
May 06, 2021 | 34.71 | 34.71 | 32.99 | 34.58 | 30,826 | +0.41(+1.20%) |
May 05, 2021 | 34.30 | 34.87 | 33.91 | 34.17 | 11,976 | +0.07(+0.22%) |
May 04, 2021 | 33.72 | 34.79 | 33.16 | 34.10 | 29,607 | -0.31(-0.91%) |
May 03, 2021 | 33.79 | 34.77 | 33.76 | 34.41 | 18,719 | +1.13(+3.39%) |
Apr 30, 2021 | 32.94 | 34.15 | 32.94 | 33.28 | 30,657 | -0.27(-0.79%) |
Apr 29, 2021 | 33.67 | 33.96 | 32.16 | 33.55 | 30,966 | +0.42(+1.27%) |
Apr 28, 2021 | 32.48 | 33.51 | 32.25 | 33.13 | 14,595 | +0.81(+2.50%) |
Apr 27, 2021 | 32.31 | 32.91 | 32.08 | 32.32 | 21,027 | +0.18(+0.57%) |
Apr 26, 2021 | 32.31 | 32.37 | 32.08 | 32.14 | 20,664 | +0.28(+0.89%) |
Apr 23, 2021 | 31.70 | 32.47 | 31.70 | 31.85 | 17,892 | +0.31(+0.99%) |
Apr 22, 2021 | 32.45 | 32.84 | 31.41 | 31.54 | 20,215 | -0.47(-1.46%) |
Apr 21, 2021 | 29.80 | 32.39 | 29.80 | 32.01 | 25,517 | +0.93(+3.01%) |
Apr 20, 2021 | 31.72 | 32.01 | 30.35 | 31.07 | 34,717 | -0.78(-2.45%) |
Apr 19, 2021 | 32.27 | 32.43 | 31.25 | 31.85 | 43,422 | -0.39(-1.19%) |
Apr 16, 2021 | 31.46 | 32.95 | 31.46 | 32.24 | 20,401 | +0.35(+1.09%) |
Apr 15, 2021 | 31.07 | 32.16 | 31.05 | 31.89 | 17,436 | +0.65(+2.08%) |
Apr 14, 2021 | 31.26 | 31.53 | 30.97 | 31.24 | 18,199 | -0.17(-0.55%) |
Apr 13, 2021 | 32.48 | 32.62 | 31.29 | 31.41 | 17,520 | -1.13(-3.46%) |
Apr 12, 2021 | 31.95 | 32.67 | 31.95 | 32.54 | 18,374 | +0.90(+2.84%) |
Apr 09, 2021 | 31.21 | 31.93 | 31.21 | 31.64 | 18,547 | +0.49(+1.59%) |
Apr 08, 2021 | 30.90 | 31.31 | 30.76 | 31.15 | 51,901 | +0.35(+1.13%) |
Apr 07, 2021 | 31.70 | 31.81 | 30.32 | 30.80 | 54,793 | -1.06(-3.34%) |
Apr 06, 2021 | 31.17 | 32.51 | 31.17 | 31.86 | 54,877 | +0.66(+2.12%) |
Apr 05, 2021 | 30.77 | 31.85 | 30.49 | 31.20 | 46,797 | +0.73(+2.41%) |
Apr 01, 2021 | 29.06 | 31.17 | 29.06 | 30.47 | 42,440 | +1.60(+5.56%) |
Mar 31, 2021 | 29.15 | 31.12 | 28.25 | 28.86 | 141,997 | -0.45(-1.53%) |
Mar 30, 2021 | 29.46 | 30.27 | 28.68 | 29.31 | 40,791 | +0.31(+1.07%) |
Mar 29, 2021 | 29.79 | 30.25 | 28.58 | 29.00 | 41,192 | -0.96(-3.21%) |
Mar 26, 2021 | 29.49 | 30.13 | 29.00 | 29.96 | 34,039 | +0.91(+3.12%) |
Mar 25, 2021 | 28.55 | 29.65 | 28.18 | 29.06 | 46,356 | +0.40(+1.41%) |
Mar 24, 2021 | 30.41 | 31.00 | 28.64 | 28.65 | 64,094 | -1.34(-4.46%) |
Mar 23, 2021 | 32.27 | 32.71 | 29.74 | 29.99 | 31,190 | -2.34(-7.23%) |
Mar 22, 2021 | 32.56 | 34.29 | 31.71 | 32.33 | 70,974 | -0.27(-0.84%) |
Mar 19, 2021 | 33.05 | 33.16 | 32.24 | 32.60 | 122,738 | -0.81(-2.41%) |
Mar 18, 2021 | 33.87 | 35.46 | 33.05 | 33.41 | 42,587 | -0.24(-0.71%) |
Mar 17, 2021 | 33.94 | 34.75 | 33.06 | 33.65 | 37,281 | -0.01(-0.03%) |
Mar 16, 2021 | 34.28 | 35.53 | 33.20 | 33.66 | 43,509 | -1.68(-4.75%) |
Mar 15, 2021 | 37.26 | 37.26 | 35.05 | 35.33 | 28,786 | -1.24(-3.38%) |
Mar 12, 2021 | 37.53 | 37.93 | 35.27 | 36.57 | 54,332 | -0.64(-1.72%) |
Mar 11, 2021 | 37.00 | 38.07 | 35.72 | 37.21 | 58,214 | +0.34(+0.92%) |
Mar 10, 2021 | 35.18 | 37.60 | 34.51 | 36.87 | 55,014 | +1.64(+4.66%) |
Mar 09, 2021 | 36.91 | 36.91 | 35.03 | 35.23 | 42,230 | -1.61(-4.38%) |
Mar 08, 2021 | 35.75 | 38.29 | 35.49 | 36.85 | 56,058 | +1.07(+3.00%) |
Mar 05, 2021 | 35.36 | 36.30 | 34.33 | 35.77 | 41,022 | +1.55(+4.53%) |
Mar 04, 2021 | 35.51 | 36.26 | 32.97 | 34.23 | 61,142 | -0.98(-2.79%) |
Mar 03, 2021 | 32.43 | 35.44 | 32.43 | 35.21 | 50,041 | +3.45(+10.85%) |
Mar 02, 2021 | 32.76 | 34.10 | 31.56 | 31.76 | 47,431 | -0.79(-2.42%) |