Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 32.13 | 32.18 | 31.24 | 31.78 | 114,514 | -0.08(-0.26%) |
May 27, 2021 | 31.82 | 32.10 | 31.71 | 31.87 | 147,046 | +0.51(+1.62%) |
May 26, 2021 | 31.03 | 31.50 | 30.69 | 31.36 | 323,435 | +0.41(+1.32%) |
May 25, 2021 | 32.40 | 32.73 | 30.94 | 30.95 | 279,182 | -1.30(-4.04%) |
May 24, 2021 | 32.63 | 32.63 | 32.11 | 32.25 | 207,963 | -0.29(-0.89%) |
May 21, 2021 | 32.42 | 32.92 | 31.99 | 32.54 | 231,137 | +0.52(+1.64%) |
May 20, 2021 | 31.72 | 32.20 | 31.27 | 32.02 | 334,885 | +0.22(+0.68%) |
May 19, 2021 | 31.35 | 32.44 | 30.65 | 31.80 | 293,099 | +0.11(+0.34%) |
May 18, 2021 | 32.06 | 32.45 | 31.68 | 31.69 | 289,807 | -0.36(-1.13%) |
May 17, 2021 | 31.69 | 32.06 | 31.41 | 32.06 | 157,977 | +0.15(+0.48%) |
May 14, 2021 | 31.76 | 31.96 | 31.04 | 31.90 | 178,779 | +0.37(+1.18%) |
May 13, 2021 | 30.26 | 31.75 | 30.26 | 31.53 | 253,958 | +1.19(+3.91%) |
May 12, 2021 | 31.52 | 31.74 | 30.27 | 30.35 | 201,451 | -1.01(-3.23%) |
May 11, 2021 | 31.03 | 31.78 | 31.03 | 31.36 | 137,779 | -0.23(-0.72%) |
May 10, 2021 | 32.46 | 32.68 | 31.54 | 31.59 | 282,442 | -0.77(-2.38%) |
May 07, 2021 | 31.87 | 32.36 | 31.68 | 32.35 | 192,801 | +0.13(+0.39%) |
May 06, 2021 | 31.87 | 32.23 | 31.21 | 32.23 | 205,047 | +0.52(+1.66%) |
May 05, 2021 | 31.79 | 32.16 | 31.31 | 31.70 | 322,227 | -0.11(-0.34%) |
May 04, 2021 | 31.11 | 31.84 | 30.78 | 31.81 | 461,634 | +0.74(+2.38%) |
May 03, 2021 | 30.79 | 31.38 | 30.48 | 31.07 | 370,917 | +0.66(+2.16%) |
Apr 30, 2021 | 30.59 | 31.15 | 30.37 | 30.42 | 261,881 | -0.44(-1.43%) |
Apr 29, 2021 | 30.24 | 31.35 | 30.24 | 30.86 | 292,896 | +0.71(+2.36%) |
Apr 28, 2021 | 30.11 | 30.78 | 29.95 | 30.15 | 218,441 | +0.00(+0.00%) |
Apr 27, 2021 | 30.12 | 30.28 | 29.76 | 30.15 | 299,546 | +0.01(+0.03%) |
Apr 26, 2021 | 30.83 | 31.25 | 30.10 | 30.14 | 277,681 | -0.42(-1.38%) |
Apr 23, 2021 | 29.74 | 30.76 | 29.74 | 30.56 | 676,138 | +0.88(+2.97%) |
Apr 22, 2021 | 30.37 | 30.56 | 29.67 | 29.68 | 215,971 | -0.70(-2.31%) |
Apr 21, 2021 | 29.59 | 30.39 | 29.55 | 30.38 | 234,732 | +0.85(+2.87%) |
Apr 20, 2021 | 30.83 | 30.85 | 29.37 | 29.53 | 298,760 | -1.33(-4.32%) |
Apr 19, 2021 | 30.87 | 31.02 | 30.51 | 30.87 | 230,018 | +0.12(+0.38%) |
Apr 16, 2021 | 30.75 | 30.91 | 30.33 | 30.75 | 297,643 | +0.48(+1.58%) |
Apr 15, 2021 | 30.38 | 30.42 | 29.62 | 30.27 | 219,787 | +0.06(+0.21%) |
Apr 14, 2021 | 29.79 | 30.62 | 29.79 | 30.21 | 269,350 | +0.09(+0.30%) |
Apr 13, 2021 | 30.44 | 30.95 | 29.80 | 30.12 | 246,729 | -0.53(-1.73%) |
Apr 12, 2021 | 31.05 | 31.14 | 30.56 | 30.65 | 286,147 | -0.22(-0.70%) |
Apr 09, 2021 | 30.45 | 30.94 | 30.30 | 30.87 | 252,330 | +0.72(+2.39%) |
Apr 08, 2021 | 29.68 | 30.15 | 29.11 | 30.15 | 341,260 | +0.37(+1.24%) |
Apr 07, 2021 | 30.24 | 30.24 | 29.55 | 29.78 | 192,631 | -0.03(-0.09%) |
Apr 06, 2021 | 29.97 | 30.15 | 29.57 | 29.80 | 174,562 | -0.24(-0.81%) |
Apr 05, 2021 | 29.99 | 30.13 | 29.55 | 30.05 | 238,345 | +0.48(+1.61%) |
Apr 01, 2021 | 29.27 | 29.58 | 28.89 | 29.57 | 254,329 | +0.11(+0.37%) |
Mar 31, 2021 | 29.34 | 29.95 | 29.04 | 29.46 | 484,976 | -0.09(-0.30%) |
Mar 30, 2021 | 29.62 | 30.04 | 29.18 | 29.55 | 398,716 | +0.40(+1.36%) |
Mar 29, 2021 | 29.75 | 30.05 | 28.90 | 29.16 | 341,513 | -0.92(-3.05%) |
Mar 26, 2021 | 29.65 | 30.15 | 29.25 | 30.07 | 330,961 | +0.81(+2.77%) |
Mar 25, 2021 | 28.06 | 29.35 | 27.69 | 29.26 | 409,811 | +1.04(+3.70%) |
Mar 24, 2021 | 28.54 | 29.43 | 28.18 | 28.22 | 360,393 | -0.23(-0.82%) |
Mar 23, 2021 | 28.83 | 29.20 | 28.05 | 28.45 | 317,768 | -0.84(-2.86%) |
Mar 22, 2021 | 29.78 | 29.78 | 28.83 | 29.29 | 259,140 | -0.82(-2.72%) |
Mar 19, 2021 | 29.07 | 30.95 | 29.07 | 30.11 | 974,226 | +0.39(+1.30%) |
Mar 18, 2021 | 29.90 | 30.95 | 29.40 | 29.72 | 590,219 | +0.21(+0.70%) |
Mar 17, 2021 | 29.68 | 29.89 | 29.25 | 29.52 | 305,058 | +0.12(+0.40%) |
Mar 16, 2021 | 29.43 | 29.55 | 28.64 | 29.40 | 244,141 | -0.27(-0.91%) |
Mar 15, 2021 | 29.73 | 29.78 | 28.84 | 29.67 | 313,961 | -0.05(-0.18%) |
Mar 12, 2021 | 29.12 | 29.77 | 28.92 | 29.72 | 325,297 | +0.96(+3.35%) |
Mar 11, 2021 | 28.58 | 28.88 | 28.32 | 28.76 | 197,148 | +0.32(+1.11%) |
Mar 10, 2021 | 28.15 | 28.71 | 27.78 | 28.44 | 319,063 | +0.45(+1.61%) |
Mar 09, 2021 | 28.13 | 28.75 | 27.48 | 27.99 | 431,362 | -0.26(-0.92%) |
Mar 08, 2021 | 28.16 | 28.80 | 28.02 | 28.25 | 319,944 | +0.58(+2.08%) |
Mar 05, 2021 | 27.43 | 27.71 | 26.81 | 27.68 | 274,431 | +0.85(+3.15%) |
Mar 04, 2021 | 27.08 | 27.69 | 26.48 | 26.83 | 247,146 | -0.14(-0.53%) |
Mar 03, 2021 | 27.18 | 27.71 | 26.94 | 26.98 | 273,980 | +0.25(+0.94%) |
Mar 02, 2021 | 27.24 | 27.47 | 26.71 | 26.72 | 341,280 | -0.53(-1.95%) |