Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 34.14 | 34.14 | 32.35 | 33.04 | 342,483 | -0.81(-2.39%) |
May 27, 2021 | 33.31 | 34.11 | 33.21 | 33.85 | 408,894 | +1.16(+3.55%) |
May 26, 2021 | 31.58 | 32.80 | 31.51 | 32.69 | 802,211 | +1.37(+4.37%) |
May 25, 2021 | 32.26 | 32.73 | 31.30 | 31.32 | 335,136 | -0.82(-2.55%) |
May 24, 2021 | 32.31 | 32.36 | 31.71 | 32.14 | 356,346 | +0.17(+0.53%) |
May 21, 2021 | 32.63 | 32.91 | 31.95 | 31.97 | 246,296 | -0.24(-0.75%) |
May 20, 2021 | 33.12 | 33.12 | 30.78 | 32.21 | 430,834 | -1.12(-3.36%) |
May 19, 2021 | 32.71 | 33.69 | 32.01 | 33.33 | 373,299 | -0.21(-0.63%) |
May 18, 2021 | 34.19 | 35.20 | 33.54 | 33.54 | 434,489 | -0.40(-1.16%) |
May 17, 2021 | 32.51 | 34.08 | 32.18 | 33.94 | 629,085 | +1.12(+3.43%) |
May 14, 2021 | 31.40 | 33.15 | 31.26 | 32.81 | 250,922 | +1.63(+5.23%) |
May 13, 2021 | 30.47 | 31.48 | 30.38 | 31.18 | 299,015 | +0.94(+3.11%) |
May 12, 2021 | 31.24 | 32.00 | 30.12 | 30.24 | 390,465 | -1.18(-3.76%) |
May 11, 2021 | 29.86 | 32.03 | 29.86 | 31.42 | 532,926 | -1.41(-4.29%) |
May 10, 2021 | 34.49 | 34.86 | 32.79 | 32.83 | 348,052 | -1.66(-4.81%) |
May 07, 2021 | 33.54 | 34.53 | 33.08 | 34.49 | 218,310 | +0.80(+2.37%) |
May 06, 2021 | 34.43 | 34.70 | 33.01 | 33.69 | 254,220 | -0.36(-1.04%) |
May 05, 2021 | 34.08 | 34.38 | 33.48 | 34.05 | 289,153 | +0.19(+0.55%) |
May 04, 2021 | 33.91 | 34.05 | 32.84 | 33.86 | 241,724 | -0.24(-0.70%) |
May 03, 2021 | 32.91 | 34.35 | 32.17 | 34.10 | 458,711 | +1.61(+4.96%) |
Apr 30, 2021 | 32.61 | 33.11 | 31.55 | 32.49 | 455,100 | -1.11(-3.30%) |
Apr 29, 2021 | 33.40 | 33.98 | 33.05 | 33.60 | 375,170 | +0.50(+1.51%) |
Apr 28, 2021 | 33.45 | 33.67 | 32.96 | 33.10 | 264,348 | -0.30(-0.88%) |
Apr 27, 2021 | 32.03 | 33.61 | 31.89 | 33.40 | 374,817 | +1.63(+5.11%) |
Apr 26, 2021 | 32.47 | 33.54 | 31.57 | 31.77 | 381,083 | -0.79(-2.43%) |
Apr 23, 2021 | 32.50 | 32.83 | 32.40 | 32.56 | 315,100 | +0.32(+0.99%) |
Apr 22, 2021 | 32.04 | 33.13 | 31.73 | 32.24 | 402,484 | +0.38(+1.19%) |
Apr 21, 2021 | 30.45 | 31.90 | 29.40 | 31.86 | 207,752 | +1.44(+4.73%) |
Apr 20, 2021 | 31.10 | 31.10 | 29.38 | 30.42 | 493,739 | -0.68(-2.19%) |
Apr 19, 2021 | 31.47 | 31.88 | 30.95 | 31.10 | 373,558 | -0.86(-2.69%) |
Apr 16, 2021 | 31.72 | 32.11 | 30.86 | 31.96 | 322,500 | +0.63(+2.01%) |
Apr 15, 2021 | 31.62 | 31.78 | 30.89 | 31.33 | 303,494 | +0.13(+0.42%) |
Apr 14, 2021 | 30.80 | 31.66 | 30.78 | 31.20 | 272,049 | +0.52(+1.69%) |
Apr 13, 2021 | 31.45 | 31.45 | 29.84 | 30.68 | 461,967 | -0.79(-2.51%) |
Apr 12, 2021 | 30.99 | 31.50 | 30.57 | 31.47 | 395,425 | +0.73(+2.37%) |
Apr 09, 2021 | 30.12 | 30.81 | 29.86 | 30.74 | 544,000 | +0.66(+2.19%) |
Apr 08, 2021 | 29.71 | 30.23 | 29.21 | 30.08 | 676,326 | +0.27(+0.91%) |
Apr 07, 2021 | 30.40 | 30.87 | 29.66 | 29.81 | 307,146 | -0.39(-1.29%) |
Apr 06, 2021 | 29.93 | 30.89 | 29.93 | 30.20 | 357,436 | +0.36(+1.21%) |
Apr 05, 2021 | 29.72 | 30.00 | 28.98 | 29.84 | 548,013 | +0.44(+1.50%) |
Apr 01, 2021 | 30.36 | 30.76 | 29.25 | 29.40 | 375,200 | -0.74(-2.46%) |
Mar 31, 2021 | 30.30 | 31.09 | 29.92 | 30.14 | 647,593 | +0.22(+0.74%) |
Mar 30, 2021 | 29.05 | 30.22 | 29.05 | 29.92 | 636,119 | +0.92(+3.17%) |
Mar 29, 2021 | 31.51 | 32.13 | 28.53 | 29.00 | 656,766 | -2.76(-8.69%) |
Mar 26, 2021 | 31.62 | 32.54 | 30.92 | 31.76 | 541,700 | +0.77(+2.48%) |
Mar 25, 2021 | 28.96 | 31.34 | 28.64 | 30.99 | 706,383 | +1.56(+5.30%) |
Mar 24, 2021 | 30.49 | 31.95 | 29.33 | 29.43 | 781,868 | -0.79(-2.61%) |
Mar 23, 2021 | 32.37 | 32.65 | 30.04 | 30.22 | 995,647 | -2.85(-8.62%) |
Mar 22, 2021 | 34.50 | 34.61 | 32.73 | 33.07 | 1,075,706 | -1.53(-4.44%) |
Mar 19, 2021 | 32.72 | 34.71 | 32.08 | 34.60 | 1,138,100 | +2.16(+6.67%) |
Mar 18, 2021 | 29.71 | 32.91 | 27.56 | 32.44 | 811,536 | +1.06(+3.38%) |
Mar 17, 2021 | 30.99 | 31.71 | 30.34 | 31.38 | 764,086 | -0.05(-0.16%) |
Mar 16, 2021 | 32.42 | 32.42 | 30.91 | 31.43 | 466,304 | -1.28(-3.91%) |
Mar 15, 2021 | 32.42 | 33.12 | 31.47 | 32.71 | 819,253 | +0.22(+0.68%) |
Mar 12, 2021 | 32.52 | 32.90 | 31.66 | 32.49 | 594,700 | +0.28(+0.87%) |
Mar 11, 2021 | 32.55 | 32.68 | 31.50 | 32.21 | 396,678 | -0.15(-0.46%) |
Mar 10, 2021 | 32.16 | 32.91 | 31.63 | 32.36 | 313,037 | +0.52(+1.63%) |
Mar 09, 2021 | 32.13 | 32.66 | 31.21 | 31.84 | 497,465 | -0.04(-0.13%) |
Mar 08, 2021 | 31.23 | 32.56 | 30.68 | 31.88 | 841,398 | +0.98(+3.17%) |
Mar 05, 2021 | 30.39 | 31.26 | 28.68 | 30.90 | 619,800 | +1.01(+3.38%) |
Mar 04, 2021 | 30.75 | 31.26 | 28.86 | 29.89 | 569,040 | -0.86(-2.80%) |
Mar 03, 2021 | 30.41 | 31.70 | 30.39 | 30.75 | 501,867 | +0.58(+1.92%) |
Mar 02, 2021 | 30.30 | 30.80 | 29.83 | 30.17 | 332,370 | -0.18(-0.59%) |