Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 32.12 | 32.17 | 31.23 | 31.78 | 114,543 | -0.08(-0.26%) |
May 27, 2021 | 31.81 | 32.09 | 31.70 | 31.86 | 147,083 | +0.51(+1.62%) |
May 26, 2021 | 31.03 | 31.50 | 30.68 | 31.35 | 323,517 | +0.41(+1.32%) |
May 25, 2021 | 32.39 | 32.73 | 30.93 | 30.94 | 279,252 | -1.30(-4.04%) |
May 24, 2021 | 32.62 | 32.62 | 32.10 | 32.25 | 208,015 | -0.29(-0.89%) |
May 21, 2021 | 32.41 | 32.91 | 31.98 | 32.54 | 231,195 | +0.52(+1.64%) |
May 20, 2021 | 31.71 | 32.19 | 31.26 | 32.01 | 334,969 | +0.22(+0.68%) |
May 19, 2021 | 31.34 | 32.44 | 30.65 | 31.79 | 293,173 | +0.11(+0.34%) |
May 18, 2021 | 32.05 | 32.45 | 31.67 | 31.69 | 289,879 | -0.36(-1.13%) |
May 17, 2021 | 31.69 | 32.05 | 31.41 | 32.05 | 158,017 | +0.15(+0.48%) |
May 14, 2021 | 31.75 | 31.95 | 31.03 | 31.89 | 178,824 | +0.37(+1.18%) |
May 13, 2021 | 30.25 | 31.74 | 30.25 | 31.52 | 254,022 | +1.18(+3.91%) |
May 12, 2021 | 31.51 | 31.73 | 30.27 | 30.34 | 201,501 | -1.01(-3.23%) |
May 11, 2021 | 31.03 | 31.77 | 31.03 | 31.35 | 137,813 | -0.23(-0.72%) |
May 10, 2021 | 32.45 | 32.68 | 31.53 | 31.58 | 282,513 | -0.77(-2.38%) |
May 07, 2021 | 31.86 | 32.36 | 31.67 | 32.35 | 192,849 | +0.13(+0.39%) |
May 06, 2021 | 31.87 | 32.22 | 31.21 | 32.22 | 205,099 | +0.52(+1.66%) |
May 05, 2021 | 31.79 | 32.15 | 31.31 | 31.69 | 322,308 | -0.11(-0.34%) |
May 04, 2021 | 31.10 | 31.83 | 30.77 | 31.80 | 461,750 | +0.74(+2.38%) |
May 03, 2021 | 30.79 | 31.37 | 30.47 | 31.07 | 371,011 | +0.66(+2.16%) |
Apr 30, 2021 | 30.58 | 31.15 | 30.36 | 30.41 | 261,947 | -0.44(-1.43%) |
Apr 29, 2021 | 30.24 | 31.34 | 30.24 | 30.85 | 292,970 | +0.71(+2.36%) |
Apr 28, 2021 | 30.10 | 30.77 | 29.94 | 30.14 | 218,496 | +0.00(+0.00%) |
Apr 27, 2021 | 30.11 | 30.27 | 29.75 | 30.14 | 299,622 | +0.01(+0.03%) |
Apr 26, 2021 | 30.82 | 31.25 | 30.09 | 30.13 | 277,750 | -0.42(-1.38%) |
Apr 23, 2021 | 29.73 | 30.75 | 29.73 | 30.55 | 676,308 | +0.88(+2.97%) |
Apr 22, 2021 | 30.36 | 30.55 | 29.66 | 29.67 | 216,025 | -0.70(-2.31%) |
Apr 21, 2021 | 29.58 | 30.38 | 29.54 | 30.37 | 234,791 | +0.85(+2.87%) |
Apr 20, 2021 | 30.82 | 30.84 | 29.36 | 29.53 | 298,835 | -1.33(-4.32%) |
Apr 19, 2021 | 30.86 | 31.01 | 30.50 | 30.86 | 230,076 | +0.12(+0.38%) |
Apr 16, 2021 | 30.74 | 30.90 | 30.33 | 30.74 | 297,718 | +0.48(+1.58%) |
Apr 15, 2021 | 30.37 | 30.42 | 29.62 | 30.26 | 219,842 | +0.06(+0.21%) |
Apr 14, 2021 | 29.78 | 30.61 | 29.78 | 30.20 | 269,418 | +0.09(+0.30%) |
Apr 13, 2021 | 30.44 | 30.94 | 29.79 | 30.11 | 246,791 | -0.53(-1.73%) |
Apr 12, 2021 | 31.05 | 31.13 | 30.56 | 30.64 | 286,219 | -0.22(-0.70%) |
Apr 09, 2021 | 30.44 | 30.93 | 30.29 | 30.86 | 252,393 | +0.72(+2.39%) |
Apr 08, 2021 | 29.67 | 30.15 | 29.10 | 30.14 | 341,345 | +0.37(+1.24%) |
Apr 07, 2021 | 30.23 | 30.23 | 29.54 | 29.77 | 192,680 | -0.03(-0.09%) |
Apr 06, 2021 | 29.97 | 30.15 | 29.56 | 29.80 | 174,606 | -0.24(-0.81%) |
Apr 05, 2021 | 29.98 | 30.12 | 29.54 | 30.04 | 238,405 | +0.48(+1.61%) |
Apr 01, 2021 | 29.26 | 29.57 | 28.88 | 29.56 | 254,393 | +0.11(+0.37%) |
Mar 31, 2021 | 29.33 | 29.94 | 29.03 | 29.45 | 485,098 | -0.09(-0.30%) |
Mar 30, 2021 | 29.62 | 30.03 | 29.17 | 29.54 | 398,816 | +0.40(+1.36%) |
Mar 29, 2021 | 29.74 | 30.04 | 28.90 | 29.15 | 341,599 | -0.92(-3.05%) |
Mar 26, 2021 | 29.64 | 30.14 | 29.25 | 30.07 | 331,044 | +0.81(+2.77%) |
Mar 25, 2021 | 28.05 | 29.35 | 27.69 | 29.26 | 409,914 | +1.04(+3.70%) |
Mar 24, 2021 | 28.54 | 29.43 | 28.18 | 28.21 | 360,484 | -0.23(-0.82%) |
Mar 23, 2021 | 28.82 | 29.19 | 28.04 | 28.45 | 317,848 | -0.84(-2.86%) |
Mar 22, 2021 | 29.77 | 29.77 | 28.82 | 29.28 | 259,205 | -0.82(-2.72%) |
Mar 19, 2021 | 29.07 | 30.94 | 29.07 | 30.10 | 974,471 | +0.39(+1.30%) |
Mar 18, 2021 | 29.89 | 30.94 | 29.39 | 29.71 | 590,368 | +0.21(+0.70%) |
Mar 17, 2021 | 29.67 | 29.89 | 29.25 | 29.51 | 305,135 | +0.12(+0.40%) |
Mar 16, 2021 | 29.42 | 29.54 | 28.63 | 29.39 | 244,203 | -0.27(-0.91%) |
Mar 15, 2021 | 29.72 | 29.77 | 28.83 | 29.66 | 314,040 | -0.05(-0.18%) |
Mar 12, 2021 | 29.11 | 29.76 | 28.91 | 29.71 | 325,379 | +0.96(+3.35%) |
Mar 11, 2021 | 28.57 | 28.87 | 28.31 | 28.75 | 197,198 | +0.32(+1.11%) |
Mar 10, 2021 | 28.14 | 28.71 | 27.77 | 28.44 | 319,143 | +0.45(+1.61%) |
Mar 09, 2021 | 28.12 | 28.74 | 27.47 | 27.99 | 431,471 | -0.26(-0.92%) |
Mar 08, 2021 | 28.15 | 28.80 | 28.01 | 28.25 | 320,024 | +0.58(+2.08%) |
Mar 05, 2021 | 27.42 | 27.70 | 26.81 | 27.67 | 274,500 | +0.85(+3.15%) |
Mar 04, 2021 | 27.08 | 27.68 | 26.47 | 26.83 | 247,208 | -0.14(-0.53%) |
Mar 03, 2021 | 27.18 | 27.70 | 26.93 | 26.97 | 274,049 | +0.25(+0.94%) |
Mar 02, 2021 | 27.23 | 27.46 | 26.70 | 26.72 | 341,365 | -0.53(-1.95%) |