Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 30.52 | 30.56 | 30.22 | 30.24 | 28,616 | -0.20(-0.65%) |
May 27, 2021 | 30.56 | 30.75 | 30.40 | 30.44 | 31,735 | -0.06(-0.21%) |
May 26, 2021 | 30.24 | 30.66 | 30.16 | 30.50 | 107,090 | +0.13(+0.43%) |
May 25, 2021 | 30.98 | 31.03 | 30.37 | 30.37 | 79,419 | -0.55(-1.78%) |
May 24, 2021 | 31.00 | 31.10 | 30.87 | 30.92 | 28,037 | -0.13(-0.41%) |
May 21, 2021 | 30.84 | 31.35 | 30.75 | 31.05 | 96,470 | -0.06(-0.20%) |
May 20, 2021 | 31.34 | 31.39 | 30.92 | 31.11 | 32,998 | -0.27(-0.85%) |
May 19, 2021 | 31.38 | 31.64 | 30.71 | 31.38 | 178,372 | -0.04(-0.13%) |
May 18, 2021 | 31.36 | 31.60 | 31.35 | 31.42 | 108,133 | -0.09(-0.29%) |
May 17, 2021 | 32.07 | 32.07 | 31.43 | 31.51 | 97,397 | -0.83(-2.57%) |
May 14, 2021 | 32.54 | 32.64 | 32.34 | 32.34 | 75,498 | -0.57(-1.74%) |
May 13, 2021 | 33.22 | 33.22 | 32.87 | 32.91 | 63,018 | -0.27(-0.80%) |
May 12, 2021 | 32.80 | 33.20 | 32.70 | 33.18 | 174,602 | +0.64(+1.96%) |
May 11, 2021 | 33.15 | 33.22 | 32.53 | 32.54 | 79,042 | -0.00(-0.01%) |
May 10, 2021 | 32.29 | 32.65 | 32.29 | 32.54 | 80,411 | -0.18(-0.54%) |
May 07, 2021 | 32.76 | 32.94 | 32.40 | 32.72 | 177,902 | -0.66(-1.98%) |
May 06, 2021 | 34.22 | 34.22 | 33.28 | 33.38 | 103,991 | -1.14(-3.30%) |
May 05, 2021 | 34.66 | 34.78 | 34.52 | 34.52 | 24,209 | -0.32(-0.92%) |
May 04, 2021 | 34.36 | 35.12 | 34.08 | 34.84 | 82,918 | +0.52(+1.53%) |
May 03, 2021 | 34.40 | 34.45 | 34.08 | 34.32 | 53,599 | -0.96(-2.73%) |
Apr 30, 2021 | 35.15 | 35.39 | 35.15 | 35.28 | 41,500 | +0.25(+0.71%) |
Apr 29, 2021 | 35.30 | 35.74 | 35.02 | 35.03 | 81,334 | +0.30(+0.88%) |
Apr 28, 2021 | 35.22 | 35.29 | 34.70 | 34.73 | 53,423 | -0.22(-0.63%) |
Apr 27, 2021 | 34.85 | 34.97 | 34.64 | 34.95 | 30,894 | +0.19(+0.55%) |
Apr 26, 2021 | 34.80 | 34.96 | 34.74 | 34.76 | 21,685 | -0.16(-0.47%) |
Apr 23, 2021 | 34.51 | 35.17 | 34.51 | 34.92 | 34,600 | +0.27(+0.78%) |
Apr 22, 2021 | 34.64 | 34.89 | 34.52 | 34.65 | 19,917 | +0.42(+1.23%) |
Apr 21, 2021 | 34.63 | 34.63 | 34.10 | 34.23 | 43,351 | -0.66(-1.89%) |
Apr 20, 2021 | 35.29 | 35.29 | 34.80 | 34.89 | 42,972 | -0.30(-0.84%) |
Apr 19, 2021 | 35.15 | 35.24 | 34.98 | 35.19 | 36,211 | +0.23(+0.67%) |
Apr 16, 2021 | 35.03 | 35.09 | 34.77 | 34.95 | 75,900 | -0.46(-1.29%) |
Apr 15, 2021 | 35.97 | 35.98 | 35.22 | 35.41 | 57,782 | -1.21(-3.30%) |
Apr 14, 2021 | 36.56 | 36.77 | 36.46 | 36.62 | 22,356 | +0.36(+0.99%) |
Apr 13, 2021 | 36.38 | 36.47 | 36.11 | 36.26 | 42,429 | -0.56(-1.52%) |
Apr 12, 2021 | 36.63 | 37.02 | 36.60 | 36.82 | 20,307 | +0.48(+1.32%) |
Apr 09, 2021 | 36.60 | 36.71 | 36.22 | 36.34 | 40,200 | +0.53(+1.48%) |
Apr 08, 2021 | 35.97 | 35.97 | 35.74 | 35.81 | 41,136 | -0.79(-2.16%) |
Apr 07, 2021 | 36.58 | 36.71 | 36.39 | 36.60 | 33,321 | +0.21(+0.58%) |
Apr 06, 2021 | 36.60 | 36.60 | 36.27 | 36.39 | 288,194 | -0.61(-1.66%) |
Apr 05, 2021 | 37.17 | 37.23 | 36.77 | 37.01 | 23,881 | +0.05(+0.12%) |
Apr 01, 2021 | 37.16 | 37.28 | 36.92 | 36.96 | 94,100 | -0.93(-2.45%) |
Mar 31, 2021 | 38.90 | 38.90 | 37.60 | 37.89 | 141,729 | -1.19(-3.05%) |
Mar 30, 2021 | 38.99 | 39.13 | 38.90 | 39.08 | 42,882 | +1.24(+3.28%) |
Mar 29, 2021 | 37.30 | 38.04 | 37.30 | 37.84 | 64,311 | +0.90(+2.44%) |
Mar 26, 2021 | 37.18 | 37.18 | 36.76 | 36.94 | 50,200 | -0.25(-0.67%) |
Mar 25, 2021 | 36.58 | 37.30 | 36.37 | 37.19 | 75,793 | +0.36(+0.97%) |
Mar 24, 2021 | 36.97 | 37.02 | 36.69 | 36.83 | 33,086 | -0.29(-0.78%) |
Mar 23, 2021 | 36.91 | 37.28 | 36.86 | 37.12 | 338,305 | +0.53(+1.46%) |
Mar 22, 2021 | 36.95 | 36.98 | 36.56 | 36.59 | 49,265 | +0.10(+0.27%) |
Mar 19, 2021 | 36.82 | 36.92 | 36.44 | 36.49 | 118,000 | -0.38(-1.03%) |
Mar 18, 2021 | 37.51 | 37.56 | 36.79 | 36.87 | 93,240 | +0.48(+1.32%) |
Mar 17, 2021 | 37.04 | 37.30 | 36.13 | 36.39 | 188,844 | -0.54(-1.47%) |
Mar 16, 2021 | 36.98 | 37.15 | 36.56 | 36.93 | 67,980 | -0.04(-0.10%) |
Mar 15, 2021 | 36.99 | 37.30 | 36.89 | 36.97 | 304,429 | -0.34(-0.91%) |
Mar 12, 2021 | 38.28 | 38.35 | 37.28 | 37.31 | 92,900 | -0.02(-0.06%) |
Mar 11, 2021 | 37.37 | 37.53 | 37.18 | 37.33 | 46,523 | +0.08(+0.22%) |
Mar 10, 2021 | 37.55 | 37.74 | 37.24 | 37.25 | 99,061 | -0.41(-1.09%) |
Mar 09, 2021 | 37.70 | 37.86 | 37.47 | 37.66 | 119,546 | -1.74(-4.42%) |
Mar 08, 2021 | 38.83 | 39.57 | 38.80 | 39.40 | 61,153 | +0.85(+2.20%) |
Mar 05, 2021 | 38.35 | 38.80 | 38.27 | 38.55 | 90,900 | -0.06(-0.16%) |
Mar 04, 2021 | 37.88 | 38.92 | 37.52 | 38.61 | 88,719 | +0.81(+2.14%) |
Mar 03, 2021 | 37.89 | 38.36 | 37.40 | 37.80 | 80,029 | +0.78(+2.11%) |
Mar 02, 2021 | 37.23 | 37.52 | 36.80 | 37.02 | 69,892 | -0.43(-1.15%) |