Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 31.92 | 32.12 | 31.46 | 32.02 | 49,632 | +0.28(+0.89%) |
May 27, 2021 | 32.58 | 32.59 | 31.71 | 31.73 | 118,052 | -0.27(-0.86%) |
May 26, 2021 | 31.65 | 32.01 | 31.65 | 32.01 | 65,421 | +0.48(+1.51%) |
May 25, 2021 | 32.28 | 32.28 | 31.52 | 31.53 | 61,770 | -0.53(-1.65%) |
May 24, 2021 | 32.18 | 32.22 | 31.88 | 32.06 | 49,108 | +0.05(+0.17%) |
May 21, 2021 | 32.75 | 32.83 | 31.99 | 32.01 | 63,323 | -0.24(-0.74%) |
May 20, 2021 | 32.00 | 32.27 | 31.54 | 32.24 | 87,795 | +0.16(+0.48%) |
May 19, 2021 | 31.65 | 32.13 | 31.35 | 32.09 | 53,140 | -0.27(-0.82%) |
May 18, 2021 | 32.39 | 32.83 | 32.31 | 32.35 | 122,585 | -0.24(-0.73%) |
May 17, 2021 | 32.47 | 32.61 | 32.10 | 32.59 | 99,314 | +0.12(+0.36%) |
May 14, 2021 | 32.00 | 32.60 | 31.57 | 32.47 | 106,127 | +0.71(+2.23%) |
May 13, 2021 | 31.53 | 32.17 | 31.33 | 31.77 | 92,802 | +0.22(+0.69%) |
May 12, 2021 | 31.95 | 32.16 | 31.29 | 31.55 | 92,732 | -0.75(-2.33%) |
May 11, 2021 | 32.10 | 32.32 | 31.74 | 32.30 | 74,323 | -0.46(-1.41%) |
May 10, 2021 | 32.83 | 33.30 | 32.51 | 32.76 | 136,076 | -0.25(-0.74%) |
May 07, 2021 | 32.88 | 33.13 | 31.84 | 33.01 | 124,893 | -0.72(-2.13%) |
May 06, 2021 | 33.62 | 33.93 | 33.23 | 33.73 | 83,740 | +0.17(+0.51%) |
May 05, 2021 | 33.93 | 33.95 | 33.06 | 33.56 | 104,751 | +0.00(+0.00%) |
May 04, 2021 | 33.56 | 33.81 | 32.73 | 33.56 | 93,515 | -0.17(-0.51%) |
May 03, 2021 | 33.84 | 34.45 | 33.41 | 33.73 | 194,688 | +0.35(+1.06%) |
Apr 30, 2021 | 32.76 | 33.51 | 32.76 | 33.37 | 134,269 | +0.42(+1.27%) |
Apr 29, 2021 | 32.98 | 33.13 | 32.39 | 32.96 | 65,483 | +0.56(+1.74%) |
Apr 28, 2021 | 32.66 | 32.98 | 32.34 | 32.39 | 71,444 | -0.40(-1.22%) |
Apr 27, 2021 | 33.27 | 33.44 | 32.50 | 32.79 | 138,413 | -0.46(-1.39%) |
Apr 26, 2021 | 33.01 | 34.21 | 32.71 | 33.26 | 177,761 | +0.61(+1.86%) |
Apr 23, 2021 | 32.72 | 33.15 | 32.05 | 32.65 | 177,412 | -0.07(-0.22%) |
Apr 22, 2021 | 34.12 | 34.12 | 32.32 | 32.72 | 192,536 | -1.10(-3.25%) |
Apr 21, 2021 | 32.53 | 33.88 | 32.53 | 33.82 | 74,183 | +1.10(+3.36%) |
Apr 20, 2021 | 34.30 | 34.87 | 32.39 | 32.72 | 135,444 | -1.83(-5.29%) |
Apr 19, 2021 | 34.97 | 35.05 | 34.17 | 34.55 | 81,031 | -0.56(-1.60%) |
Apr 16, 2021 | 35.44 | 35.51 | 34.81 | 35.11 | 64,823 | -0.22(-0.62%) |
Apr 15, 2021 | 35.38 | 35.44 | 34.56 | 35.33 | 67,421 | +0.27(+0.78%) |
Apr 14, 2021 | 35.45 | 35.45 | 34.85 | 35.05 | 124,854 | -0.22(-0.62%) |
Apr 13, 2021 | 36.91 | 36.91 | 34.63 | 35.27 | 151,660 | -1.64(-4.43%) |
Apr 12, 2021 | 36.94 | 37.07 | 36.57 | 36.91 | 33,296 | -0.25(-0.66%) |
Apr 09, 2021 | 37.43 | 37.48 | 36.70 | 37.15 | 60,641 | -0.19(-0.51%) |
Apr 08, 2021 | 37.11 | 37.39 | 36.36 | 37.34 | 49,038 | +0.40(+1.08%) |
Apr 07, 2021 | 37.74 | 37.97 | 36.58 | 36.94 | 55,922 | -0.74(-1.95%) |
Apr 06, 2021 | 37.08 | 37.95 | 37.08 | 37.68 | 51,557 | +0.62(+1.67%) |
Apr 05, 2021 | 37.42 | 37.47 | 36.54 | 37.06 | 77,664 | +0.01(+0.02%) |
Apr 01, 2021 | 35.89 | 37.06 | 34.99 | 37.05 | 82,763 | +1.26(+3.53%) |
Mar 31, 2021 | 36.25 | 36.33 | 35.45 | 35.79 | 129,164 | +0.32(+0.90%) |
Mar 30, 2021 | 34.79 | 35.64 | 34.62 | 35.47 | 69,080 | +0.56(+1.61%) |
Mar 29, 2021 | 35.25 | 35.71 | 34.51 | 34.91 | 96,335 | -0.56(-1.59%) |
Mar 26, 2021 | 35.29 | 35.85 | 34.76 | 35.47 | 118,641 | +0.72(+2.07%) |
Mar 25, 2021 | 33.10 | 34.80 | 32.71 | 34.75 | 115,937 | +1.29(+3.86%) |
Mar 24, 2021 | 34.11 | 35.41 | 33.25 | 33.46 | 103,086 | -0.38(-1.13%) |
Mar 23, 2021 | 35.11 | 35.12 | 33.66 | 33.85 | 94,139 | -1.60(-4.51%) |
Mar 22, 2021 | 36.44 | 36.45 | 35.32 | 35.45 | 73,506 | -1.01(-2.77%) |
Mar 19, 2021 | 35.65 | 36.54 | 34.98 | 36.45 | 375,845 | +0.44(+1.21%) |
Mar 18, 2021 | 37.62 | 37.68 | 35.69 | 36.02 | 95,158 | -1.68(-4.46%) |
Mar 17, 2021 | 36.44 | 37.70 | 36.05 | 37.70 | 78,766 | +0.85(+2.29%) |
Mar 16, 2021 | 38.43 | 38.43 | 36.62 | 36.85 | 99,519 | -1.72(-4.45%) |
Mar 15, 2021 | 38.64 | 38.94 | 37.91 | 38.57 | 76,033 | -0.36(-0.93%) |
Mar 12, 2021 | 38.15 | 38.96 | 37.97 | 38.93 | 109,837 | +0.66(+1.73%) |
Mar 11, 2021 | 37.90 | 38.33 | 37.25 | 38.27 | 84,893 | +0.94(+2.51%) |
Mar 10, 2021 | 35.84 | 37.63 | 35.84 | 37.34 | 82,492 | +1.58(+4.42%) |
Mar 09, 2021 | 36.03 | 36.42 | 35.35 | 35.75 | 100,419 | +0.04(+0.10%) |
Mar 08, 2021 | 35.39 | 36.16 | 34.66 | 35.72 | 87,567 | +0.33(+0.92%) |
Mar 05, 2021 | 34.86 | 35.47 | 33.41 | 35.39 | 129,427 | +1.00(+2.91%) |
Mar 04, 2021 | 36.34 | 36.53 | 33.53 | 34.39 | 154,303 | -2.23(-6.08%) |
Mar 03, 2021 | 36.93 | 37.34 | 35.90 | 36.62 | 153,046 | -0.08(-0.22%) |
Mar 02, 2021 | 38.76 | 38.85 | 36.64 | 36.70 | 154,697 | -2.36(-6.05%) |