Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 32.44 | 32.50 | 31.55 | 32.10 | 113,404 | -0.08(-0.26%) |
May 27, 2021 | 32.13 | 32.41 | 32.02 | 32.18 | 145,621 | +0.51(+1.62%) |
May 26, 2021 | 31.34 | 31.81 | 30.99 | 31.67 | 320,301 | +0.41(+1.32%) |
May 25, 2021 | 32.72 | 33.05 | 31.25 | 31.25 | 276,476 | -1.32(-4.04%) |
May 24, 2021 | 32.94 | 32.94 | 32.42 | 32.57 | 205,948 | -0.29(-0.89%) |
May 21, 2021 | 32.73 | 33.24 | 32.31 | 32.86 | 228,897 | +0.53(+1.64%) |
May 20, 2021 | 32.03 | 32.52 | 31.57 | 32.33 | 331,640 | +0.22(+0.68%) |
May 19, 2021 | 31.66 | 32.76 | 30.95 | 32.11 | 290,259 | +0.11(+0.34%) |
May 18, 2021 | 32.37 | 32.77 | 31.99 | 32.00 | 286,998 | -0.37(-1.13%) |
May 17, 2021 | 32.00 | 32.37 | 31.72 | 32.37 | 156,446 | +0.16(+0.48%) |
May 14, 2021 | 32.07 | 32.27 | 31.35 | 32.21 | 177,047 | +0.37(+1.18%) |
May 13, 2021 | 30.55 | 32.06 | 30.55 | 31.84 | 251,498 | +1.20(+3.91%) |
May 12, 2021 | 31.83 | 32.05 | 30.57 | 30.64 | 199,499 | -1.02(-3.23%) |
May 11, 2021 | 31.34 | 32.09 | 31.34 | 31.67 | 136,443 | -0.23(-0.72%) |
May 10, 2021 | 32.78 | 33.00 | 31.85 | 31.89 | 279,705 | -0.78(-2.38%) |
May 07, 2021 | 32.18 | 32.68 | 31.99 | 32.67 | 190,933 | +0.13(+0.39%) |
May 06, 2021 | 32.19 | 32.54 | 31.52 | 32.54 | 203,060 | +0.53(+1.66%) |
May 05, 2021 | 32.10 | 32.47 | 31.62 | 32.01 | 319,105 | -0.11(-0.34%) |
May 04, 2021 | 31.41 | 32.15 | 31.08 | 32.12 | 457,161 | +0.75(+2.38%) |
May 03, 2021 | 31.10 | 31.69 | 30.78 | 31.38 | 367,323 | +0.66(+2.16%) |
Apr 30, 2021 | 30.89 | 31.46 | 30.67 | 30.71 | 259,344 | -0.45(-1.43%) |
Apr 29, 2021 | 30.54 | 31.66 | 30.54 | 31.16 | 290,058 | +0.72(+2.36%) |
Apr 28, 2021 | 30.40 | 31.08 | 30.24 | 30.44 | 216,324 | +0.00(+0.00%) |
Apr 27, 2021 | 30.41 | 30.58 | 30.05 | 30.44 | 296,644 | +0.01(+0.03%) |
Apr 26, 2021 | 31.13 | 31.56 | 30.40 | 30.43 | 274,990 | -0.43(-1.38%) |
Apr 23, 2021 | 30.03 | 31.06 | 30.03 | 30.86 | 669,587 | +0.89(+2.97%) |
Apr 22, 2021 | 30.67 | 30.86 | 29.96 | 29.97 | 213,878 | -0.71(-2.31%) |
Apr 21, 2021 | 29.88 | 30.69 | 29.84 | 30.68 | 232,458 | +0.85(+2.87%) |
Apr 20, 2021 | 31.13 | 31.15 | 29.66 | 29.82 | 295,865 | -1.35(-4.32%) |
Apr 19, 2021 | 31.17 | 31.32 | 30.80 | 31.17 | 227,789 | +0.12(+0.38%) |
Apr 16, 2021 | 31.05 | 31.21 | 30.63 | 31.05 | 294,759 | +0.48(+1.58%) |
Apr 15, 2021 | 30.68 | 30.72 | 29.91 | 30.57 | 217,657 | +0.06(+0.21%) |
Apr 14, 2021 | 30.08 | 30.92 | 30.08 | 30.50 | 266,740 | +0.09(+0.30%) |
Apr 13, 2021 | 30.74 | 31.25 | 30.09 | 30.41 | 244,338 | -0.54(-1.73%) |
Apr 12, 2021 | 31.36 | 31.44 | 30.86 | 30.95 | 283,374 | -0.22(-0.70%) |
Apr 09, 2021 | 30.75 | 31.24 | 30.60 | 31.17 | 249,885 | +0.73(+2.39%) |
Apr 08, 2021 | 29.97 | 30.45 | 29.40 | 30.44 | 337,953 | +0.37(+1.24%) |
Apr 07, 2021 | 30.53 | 30.53 | 29.84 | 30.07 | 190,765 | -0.03(-0.09%) |
Apr 06, 2021 | 30.27 | 30.45 | 29.86 | 30.10 | 172,870 | -0.25(-0.81%) |
Apr 05, 2021 | 30.29 | 30.42 | 29.84 | 30.34 | 236,036 | +0.48(+1.61%) |
Apr 01, 2021 | 29.56 | 29.87 | 29.17 | 29.86 | 251,865 | +0.11(+0.37%) |
Mar 31, 2021 | 29.62 | 30.24 | 29.32 | 29.75 | 480,276 | -0.09(-0.30%) |
Mar 30, 2021 | 29.91 | 30.33 | 29.47 | 29.84 | 394,852 | +0.40(+1.36%) |
Mar 29, 2021 | 30.04 | 30.34 | 29.19 | 29.44 | 338,204 | -0.93(-3.05%) |
Mar 26, 2021 | 29.94 | 30.44 | 29.54 | 30.37 | 327,754 | +0.82(+2.77%) |
Mar 25, 2021 | 28.33 | 29.64 | 27.96 | 29.55 | 405,840 | +1.05(+3.70%) |
Mar 24, 2021 | 28.82 | 29.72 | 28.46 | 28.49 | 356,901 | -0.24(-0.82%) |
Mar 23, 2021 | 29.11 | 29.49 | 28.32 | 28.73 | 314,689 | -0.85(-2.86%) |
Mar 22, 2021 | 30.07 | 30.07 | 29.11 | 29.58 | 256,629 | -0.83(-2.72%) |
Mar 19, 2021 | 29.36 | 31.25 | 29.36 | 30.40 | 964,786 | +0.39(+1.30%) |
Mar 18, 2021 | 30.20 | 31.25 | 29.69 | 30.01 | 584,500 | +0.21(+0.70%) |
Mar 17, 2021 | 29.97 | 30.19 | 29.54 | 29.80 | 302,102 | +0.12(+0.40%) |
Mar 16, 2021 | 29.71 | 29.84 | 28.92 | 29.69 | 241,776 | -0.27(-0.91%) |
Mar 15, 2021 | 30.02 | 30.07 | 29.12 | 29.96 | 310,919 | -0.05(-0.18%) |
Mar 12, 2021 | 29.40 | 30.06 | 29.20 | 30.01 | 322,145 | +0.97(+3.35%) |
Mar 11, 2021 | 28.86 | 29.16 | 28.59 | 29.04 | 195,238 | +0.32(+1.11%) |
Mar 10, 2021 | 28.42 | 28.99 | 28.05 | 28.72 | 315,971 | +0.45(+1.61%) |
Mar 09, 2021 | 28.40 | 29.03 | 27.75 | 28.27 | 427,182 | -0.26(-0.92%) |
Mar 08, 2021 | 28.43 | 29.09 | 28.29 | 28.53 | 316,844 | +0.58(+2.08%) |
Mar 05, 2021 | 27.69 | 27.98 | 27.08 | 27.95 | 271,772 | +0.85(+3.15%) |
Mar 04, 2021 | 27.35 | 27.96 | 26.74 | 27.09 | 244,751 | -0.15(-0.53%) |
Mar 03, 2021 | 27.45 | 27.98 | 27.20 | 27.24 | 271,325 | +0.25(+0.94%) |
Mar 02, 2021 | 27.50 | 27.74 | 26.97 | 26.99 | 337,973 | -0.54(-1.95%) |