Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 30.91 | 30.91 | 30.32 | 30.38 | 170,303 | -0.37(-1.22%) |
May 27, 2021 | 30.90 | 31.13 | 30.71 | 30.75 | 312,692 | +0.21(+0.69%) |
May 26, 2021 | 30.29 | 30.64 | 30.22 | 30.54 | 237,825 | +0.33(+1.09%) |
May 25, 2021 | 30.38 | 30.91 | 30.17 | 30.21 | 507,967 | -0.39(-1.29%) |
May 24, 2021 | 29.88 | 31.14 | 29.88 | 30.60 | 178,625 | -0.57(-1.83%) |
May 21, 2021 | 30.60 | 31.42 | 30.32 | 31.18 | 204,074 | +0.86(+2.83%) |
May 20, 2021 | 31.17 | 31.42 | 30.12 | 30.32 | 337,200 | -1.03(-3.28%) |
May 19, 2021 | 31.76 | 31.76 | 30.99 | 31.35 | 446,487 | -0.69(-2.16%) |
May 18, 2021 | 32.71 | 32.90 | 31.95 | 32.04 | 278,756 | -0.88(-2.66%) |
May 17, 2021 | 32.61 | 33.03 | 32.16 | 32.92 | 225,156 | +0.27(+0.82%) |
May 14, 2021 | 31.75 | 32.68 | 31.71 | 32.65 | 359,996 | +0.93(+2.95%) |
May 13, 2021 | 30.57 | 31.84 | 30.57 | 31.72 | 322,306 | +1.28(+4.20%) |
May 12, 2021 | 31.08 | 31.08 | 30.32 | 30.44 | 256,061 | -0.71(-2.28%) |
May 11, 2021 | 31.56 | 31.70 | 30.97 | 31.15 | 234,145 | -0.71(-2.21%) |
May 10, 2021 | 31.49 | 32.33 | 31.46 | 31.86 | 318,044 | +0.34(+1.09%) |
May 07, 2021 | 31.44 | 31.77 | 31.42 | 31.51 | 293,694 | -0.20(-0.64%) |
May 06, 2021 | 31.51 | 31.72 | 31.11 | 31.72 | 195,533 | +0.18(+0.56%) |
May 05, 2021 | 31.79 | 31.79 | 31.17 | 31.54 | 225,769 | -0.12(-0.38%) |
May 04, 2021 | 31.85 | 32.14 | 31.51 | 31.66 | 231,515 | -0.46(-1.42%) |
May 03, 2021 | 31.42 | 32.22 | 31.37 | 32.12 | 211,944 | +0.86(+2.76%) |
Apr 30, 2021 | 31.41 | 31.67 | 31.17 | 31.25 | 279,379 | -0.42(-1.32%) |
Apr 29, 2021 | 31.98 | 32.09 | 31.53 | 31.67 | 215,268 | -0.01(-0.02%) |
Apr 28, 2021 | 31.58 | 32.06 | 31.36 | 31.68 | 447,069 | -0.18(-0.58%) |
Apr 27, 2021 | 31.64 | 32.26 | 31.64 | 31.86 | 417,021 | +0.01(+0.02%) |
Apr 26, 2021 | 31.82 | 32.29 | 31.34 | 31.86 | 491,209 | +0.30(+0.94%) |
Apr 23, 2021 | 30.65 | 32.09 | 30.64 | 31.56 | 715,741 | +1.22(+4.03%) |
Apr 22, 2021 | 31.65 | 31.65 | 29.42 | 30.34 | 339,140 | -0.84(-2.68%) |
Apr 21, 2021 | 30.58 | 31.30 | 30.20 | 31.17 | 193,090 | +0.30(+0.98%) |
Apr 20, 2021 | 32.00 | 32.00 | 30.58 | 30.87 | 162,891 | -0.87(-2.75%) |
Apr 19, 2021 | 32.10 | 32.12 | 31.39 | 31.74 | 146,788 | -0.39(-1.20%) |
Apr 16, 2021 | 32.41 | 32.57 | 31.68 | 32.13 | 270,061 | -0.12(-0.37%) |
Apr 15, 2021 | 32.08 | 32.28 | 31.44 | 32.25 | 170,489 | +0.42(+1.31%) |
Apr 14, 2021 | 32.34 | 32.41 | 31.75 | 31.83 | 192,343 | -0.13(-0.40%) |
Apr 13, 2021 | 32.29 | 32.29 | 31.55 | 31.96 | 106,367 | -0.32(-1.00%) |
Apr 12, 2021 | 32.29 | 32.45 | 31.78 | 32.28 | 139,195 | +0.18(+0.55%) |
Apr 09, 2021 | 31.54 | 32.32 | 31.30 | 32.10 | 245,266 | +0.46(+1.46%) |
Apr 08, 2021 | 31.23 | 31.84 | 30.71 | 31.64 | 267,600 | +0.38(+1.22%) |
Apr 07, 2021 | 31.99 | 32.31 | 31.07 | 31.26 | 189,328 | -0.63(-1.99%) |
Apr 06, 2021 | 32.01 | 32.53 | 31.77 | 31.89 | 178,668 | -0.21(-0.65%) |
Apr 05, 2021 | 31.85 | 32.33 | 31.54 | 32.10 | 354,032 | +0.60(+1.91%) |
Apr 01, 2021 | 31.57 | 31.62 | 30.94 | 31.50 | 186,515 | -0.05(-0.16%) |
Mar 31, 2021 | 32.21 | 32.88 | 31.42 | 31.55 | 539,923 | -0.81(-2.50%) |
Mar 30, 2021 | 31.32 | 32.48 | 31.07 | 32.36 | 430,239 | +1.13(+3.63%) |
Mar 29, 2021 | 30.96 | 31.57 | 30.45 | 31.23 | 349,980 | +0.08(+0.26%) |
Mar 26, 2021 | 30.59 | 31.17 | 30.34 | 31.15 | 180,514 | +0.82(+2.69%) |
Mar 25, 2021 | 29.42 | 30.51 | 28.95 | 30.33 | 273,200 | +0.70(+2.35%) |
Mar 24, 2021 | 30.08 | 30.50 | 29.19 | 29.63 | 219,280 | -0.22(-0.74%) |
Mar 23, 2021 | 30.10 | 30.57 | 29.58 | 29.85 | 300,336 | -0.68(-2.22%) |
Mar 22, 2021 | 31.31 | 31.64 | 30.30 | 30.53 | 223,640 | -0.66(-2.13%) |
Mar 19, 2021 | 31.88 | 31.88 | 30.83 | 31.20 | 847,929 | -0.75(-2.36%) |
Mar 18, 2021 | 31.58 | 32.39 | 31.49 | 31.95 | 489,679 | +0.40(+1.26%) |
Mar 17, 2021 | 31.21 | 31.55 | 30.89 | 31.55 | 358,996 | +0.32(+1.01%) |
Mar 16, 2021 | 31.47 | 31.56 | 30.65 | 31.24 | 487,211 | -0.09(-0.28%) |
Mar 15, 2021 | 30.76 | 31.45 | 30.38 | 31.32 | 563,810 | -0.39(-1.22%) |
Mar 12, 2021 | 30.73 | 31.89 | 30.71 | 31.71 | 403,986 | +0.89(+2.89%) |
Mar 11, 2021 | 29.84 | 31.02 | 29.78 | 30.82 | 512,473 | +0.98(+3.30%) |
Mar 10, 2021 | 29.30 | 30.08 | 29.13 | 29.84 | 444,002 | +0.61(+2.08%) |
Mar 09, 2021 | 29.12 | 29.70 | 28.30 | 29.23 | 429,244 | +0.23(+0.79%) |
Mar 08, 2021 | 29.01 | 29.55 | 28.48 | 29.00 | 409,900 | +0.22(+0.77%) |
Mar 05, 2021 | 27.98 | 28.80 | 27.50 | 28.78 | 387,403 | +1.17(+4.22%) |
Mar 04, 2021 | 27.54 | 27.84 | 27.34 | 27.61 | 495,377 | +0.13(+0.46%) |
Mar 03, 2021 | 26.75 | 27.98 | 26.75 | 27.49 | 460,686 | +0.32(+1.19%) |
Mar 02, 2021 | 27.40 | 27.49 | 27.05 | 27.16 | 283,987 | -0.14(-0.51%) |