Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 31.92 | 32.12 | 31.46 | 32.02 | 49,625 | +0.28(+0.89%) |
May 27, 2021 | 32.59 | 32.60 | 31.72 | 31.74 | 118,037 | -0.27(-0.86%) |
May 26, 2021 | 31.65 | 32.01 | 31.65 | 32.01 | 65,413 | +0.48(+1.51%) |
May 25, 2021 | 32.29 | 32.29 | 31.53 | 31.54 | 61,762 | -0.53(-1.65%) |
May 24, 2021 | 32.18 | 32.22 | 31.88 | 32.07 | 49,102 | +0.05(+0.17%) |
May 21, 2021 | 32.75 | 32.83 | 31.99 | 32.01 | 63,315 | -0.24(-0.74%) |
May 20, 2021 | 32.00 | 32.27 | 31.54 | 32.25 | 87,783 | +0.16(+0.48%) |
May 19, 2021 | 31.65 | 32.13 | 31.35 | 32.09 | 53,133 | -0.27(-0.82%) |
May 18, 2021 | 32.40 | 32.83 | 32.31 | 32.36 | 122,569 | -0.24(-0.73%) |
May 17, 2021 | 32.48 | 32.61 | 32.11 | 32.60 | 99,301 | +0.12(+0.36%) |
May 14, 2021 | 32.01 | 32.61 | 31.58 | 32.48 | 106,113 | +0.71(+2.23%) |
May 13, 2021 | 31.53 | 32.17 | 31.33 | 31.77 | 92,790 | +0.22(+0.69%) |
May 12, 2021 | 31.95 | 32.16 | 31.29 | 31.55 | 92,719 | -0.75(-2.33%) |
May 11, 2021 | 32.11 | 32.32 | 31.74 | 32.31 | 74,314 | -0.46(-1.41%) |
May 10, 2021 | 32.83 | 33.31 | 32.51 | 32.77 | 136,058 | -0.25(-0.74%) |
May 07, 2021 | 32.89 | 33.13 | 31.84 | 33.01 | 124,876 | -0.72(-2.13%) |
May 06, 2021 | 33.62 | 33.93 | 33.24 | 33.73 | 83,729 | +0.17(+0.51%) |
May 05, 2021 | 33.93 | 33.96 | 33.07 | 33.56 | 104,737 | +0.00(+0.00%) |
May 04, 2021 | 33.57 | 33.81 | 32.73 | 33.56 | 93,503 | -0.17(-0.51%) |
May 03, 2021 | 33.84 | 34.46 | 33.41 | 33.73 | 194,662 | +0.35(+1.06%) |
Apr 30, 2021 | 32.76 | 33.51 | 32.76 | 33.38 | 134,252 | +0.42(+1.27%) |
Apr 29, 2021 | 32.99 | 33.13 | 32.40 | 32.96 | 65,474 | +0.56(+1.74%) |
Apr 28, 2021 | 32.66 | 32.99 | 32.34 | 32.40 | 71,435 | -0.40(-1.22%) |
Apr 27, 2021 | 33.28 | 33.44 | 32.51 | 32.80 | 138,395 | -0.46(-1.39%) |
Apr 26, 2021 | 33.01 | 34.21 | 32.71 | 33.26 | 177,737 | +0.61(+1.86%) |
Apr 23, 2021 | 32.72 | 33.16 | 32.05 | 32.65 | 177,389 | -0.07(-0.22%) |
Apr 22, 2021 | 34.12 | 34.12 | 32.32 | 32.72 | 192,511 | -1.10(-3.25%) |
Apr 21, 2021 | 32.53 | 33.89 | 32.53 | 33.82 | 74,173 | +1.10(+3.36%) |
Apr 20, 2021 | 34.30 | 34.88 | 32.40 | 32.72 | 135,426 | -1.83(-5.29%) |
Apr 19, 2021 | 34.98 | 35.06 | 34.18 | 34.55 | 81,021 | -0.56(-1.60%) |
Apr 16, 2021 | 35.44 | 35.51 | 34.81 | 35.11 | 64,815 | -0.22(-0.62%) |
Apr 15, 2021 | 35.39 | 35.44 | 34.57 | 35.33 | 67,412 | +0.27(+0.78%) |
Apr 14, 2021 | 35.46 | 35.46 | 34.85 | 35.06 | 124,838 | -0.22(-0.62%) |
Apr 13, 2021 | 36.91 | 36.91 | 34.63 | 35.28 | 151,640 | -1.64(-4.43%) |
Apr 12, 2021 | 36.94 | 37.07 | 36.58 | 36.91 | 33,292 | -0.25(-0.66%) |
Apr 09, 2021 | 37.43 | 37.49 | 36.70 | 37.16 | 60,633 | -0.19(-0.51%) |
Apr 08, 2021 | 37.11 | 37.39 | 36.37 | 37.35 | 49,031 | +0.40(+1.08%) |
Apr 07, 2021 | 37.75 | 37.98 | 36.59 | 36.95 | 55,914 | -0.74(-1.95%) |
Apr 06, 2021 | 37.09 | 37.96 | 37.09 | 37.69 | 51,550 | +0.62(+1.67%) |
Apr 05, 2021 | 37.42 | 37.48 | 36.54 | 37.07 | 77,653 | +0.01(+0.02%) |
Apr 01, 2021 | 35.90 | 37.07 | 35.00 | 37.06 | 82,752 | +1.26(+3.53%) |
Mar 31, 2021 | 36.26 | 36.33 | 35.45 | 35.80 | 129,147 | +0.32(+0.90%) |
Mar 30, 2021 | 34.80 | 35.64 | 34.63 | 35.48 | 69,071 | +0.56(+1.61%) |
Mar 29, 2021 | 35.26 | 35.71 | 34.51 | 34.91 | 96,322 | -0.56(-1.59%) |
Mar 26, 2021 | 35.30 | 35.86 | 34.77 | 35.48 | 118,626 | +0.72(+2.07%) |
Mar 25, 2021 | 33.11 | 34.80 | 32.71 | 34.76 | 115,922 | +1.29(+3.86%) |
Mar 24, 2021 | 34.11 | 35.41 | 33.25 | 33.47 | 103,072 | -0.38(-1.13%) |
Mar 23, 2021 | 35.11 | 35.12 | 33.67 | 33.85 | 94,127 | -1.60(-4.51%) |
Mar 22, 2021 | 36.44 | 36.46 | 35.32 | 35.45 | 73,496 | -1.01(-2.77%) |
Mar 19, 2021 | 35.65 | 36.54 | 34.99 | 36.46 | 375,796 | +0.44(+1.21%) |
Mar 18, 2021 | 37.62 | 37.69 | 35.70 | 36.02 | 95,146 | -1.68(-4.46%) |
Mar 17, 2021 | 36.44 | 37.70 | 36.06 | 37.70 | 78,756 | +0.85(+2.29%) |
Mar 16, 2021 | 38.44 | 38.44 | 36.62 | 36.86 | 99,506 | -1.72(-4.45%) |
Mar 15, 2021 | 38.65 | 38.95 | 37.91 | 38.58 | 76,023 | -0.36(-0.93%) |
Mar 12, 2021 | 38.16 | 38.97 | 37.98 | 38.94 | 109,822 | +0.66(+1.73%) |
Mar 11, 2021 | 37.90 | 38.34 | 37.26 | 38.28 | 84,882 | +0.94(+2.51%) |
Mar 10, 2021 | 35.85 | 37.63 | 35.85 | 37.34 | 82,481 | +1.58(+4.42%) |
Mar 09, 2021 | 36.03 | 36.42 | 35.36 | 35.76 | 100,406 | +0.04(+0.10%) |
Mar 08, 2021 | 35.40 | 36.17 | 34.67 | 35.72 | 87,555 | +0.33(+0.92%) |
Mar 05, 2021 | 34.87 | 35.47 | 33.41 | 35.40 | 129,410 | +1.00(+2.91%) |
Mar 04, 2021 | 36.35 | 36.53 | 33.53 | 34.40 | 154,283 | -2.23(-6.08%) |
Mar 03, 2021 | 36.93 | 37.34 | 35.90 | 36.62 | 153,026 | -0.08(-0.22%) |
Mar 02, 2021 | 38.77 | 38.86 | 36.64 | 36.70 | 154,677 | -2.36(-6.05%) |