Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 31.75 | 32.02 | 31.75 | 31.89 | 6,102 | +0.17(+0.53%) |
May 27, 2021 | 31.40 | 31.81 | 31.35 | 31.72 | 9,202 | -0.06(-0.19%) |
May 26, 2021 | 31.80 | 31.82 | 31.67 | 31.78 | 24,029 | +0.16(+0.50%) |
May 25, 2021 | 31.65 | 31.74 | 31.61 | 31.62 | 43,545 | +0.42(+1.35%) |
May 24, 2021 | 31.26 | 31.33 | 31.18 | 31.20 | 5,052 | +0.14(+0.44%) |
May 21, 2021 | 31.47 | 31.47 | 31.09 | 31.06 | 10,382 | -0.58(-1.82%) |
May 20, 2021 | 31.16 | 31.64 | 31.16 | 31.64 | 300,026 | +0.67(+2.16%) |
May 19, 2021 | 30.55 | 30.98 | 30.55 | 30.97 | 16,410 | -0.14(-0.46%) |
May 18, 2021 | 30.98 | 31.24 | 30.98 | 31.11 | 21,895 | +0.59(+1.94%) |
May 17, 2021 | 30.32 | 30.52 | 30.32 | 30.52 | 4,649 | +0.15(+0.48%) |
May 14, 2021 | 29.95 | 30.38 | 29.91 | 30.38 | 10,093 | +0.73(+2.45%) |
May 13, 2021 | 30.32 | 30.38 | 29.53 | 29.65 | 32,510 | -0.61(-2.00%) |
May 12, 2021 | 30.80 | 30.95 | 30.20 | 30.26 | 30,603 | -1.03(-3.30%) |
May 11, 2021 | 30.70 | 31.29 | 30.30 | 31.29 | 22,648 | -0.02(-0.07%) |
May 10, 2021 | 31.79 | 31.79 | 31.31 | 31.31 | 27,853 | -1.20(-3.68%) |
May 07, 2021 | 32.47 | 32.75 | 32.40 | 32.51 | 12,039 | +0.40(+1.24%) |
May 06, 2021 | 32.17 | 32.22 | 31.98 | 32.11 | 9,571 | -0.06(-0.18%) |
May 05, 2021 | 32.28 | 32.49 | 32.13 | 32.17 | 12,165 | +0.06(+0.17%) |
May 04, 2021 | 32.40 | 32.40 | 31.92 | 32.12 | 28,539 | -0.56(-1.72%) |
May 03, 2021 | 33.01 | 33.01 | 32.68 | 32.68 | 2,812 | -0.22(-0.68%) |
Apr 30, 2021 | 33.02 | 33.14 | 32.86 | 32.90 | 7,342 | -0.70(-2.07%) |
Apr 29, 2021 | 34.05 | 34.05 | 33.36 | 33.60 | 10,153 | -0.31(-0.91%) |
Apr 28, 2021 | 33.79 | 33.97 | 33.75 | 33.90 | 15,423 | +0.27(+0.80%) |
Apr 27, 2021 | 33.82 | 33.92 | 33.64 | 33.64 | 50,216 | -0.11(-0.32%) |
Apr 26, 2021 | 33.41 | 33.75 | 33.41 | 33.75 | 4,023 | +0.12(+0.36%) |
Apr 23, 2021 | 33.40 | 33.72 | 33.40 | 33.63 | 12,270 | +0.62(+1.89%) |
Apr 22, 2021 | 33.03 | 33.31 | 32.98 | 33.00 | 8,408 | +0.01(+0.04%) |
Apr 21, 2021 | 32.36 | 32.99 | 32.33 | 32.99 | 12,957 | +0.32(+0.97%) |
Apr 20, 2021 | 33.03 | 33.03 | 32.43 | 32.67 | 34,912 | -0.35(-1.05%) |
Apr 19, 2021 | 33.13 | 33.22 | 32.86 | 33.02 | 30,682 | -0.27(-0.81%) |
Apr 16, 2021 | 33.18 | 33.30 | 33.10 | 33.29 | 9,152 | +0.16(+0.48%) |
Apr 15, 2021 | 33.14 | 33.17 | 33.01 | 33.13 | 12,663 | +0.24(+0.73%) |
Apr 14, 2021 | 33.38 | 33.38 | 32.84 | 32.89 | 17,878 | -0.04(-0.12%) |
Apr 13, 2021 | 32.67 | 32.93 | 32.64 | 32.93 | 66,340 | +0.20(+0.62%) |
Apr 12, 2021 | 32.83 | 32.83 | 32.67 | 32.73 | 4,941 | -0.22(-0.68%) |
Apr 09, 2021 | 32.83 | 32.97 | 32.82 | 32.95 | 16,695 | -0.19(-0.57%) |
Apr 08, 2021 | 32.98 | 33.23 | 32.98 | 33.14 | 15,683 | +0.59(+1.80%) |
Apr 07, 2021 | 32.57 | 32.68 | 32.49 | 32.55 | 21,651 | -0.68(-2.05%) |
Apr 06, 2021 | 32.81 | 33.37 | 32.81 | 33.23 | 6,162 | +0.44(+1.35%) |
Apr 05, 2021 | 33.06 | 33.06 | 32.61 | 32.79 | 16,499 | +0.06(+0.18%) |
Apr 01, 2021 | 32.59 | 32.94 | 32.59 | 32.73 | 11,365 | +0.74(+2.30%) |
Mar 31, 2021 | 31.73 | 32.20 | 31.73 | 32.00 | 19,929 | +0.43(+1.35%) |
Mar 30, 2021 | 31.18 | 31.61 | 31.14 | 31.57 | 19,386 | +0.23(+0.73%) |
Mar 29, 2021 | 31.16 | 31.40 | 31.07 | 31.34 | 9,206 | -0.43(-1.35%) |
Mar 26, 2021 | 31.81 | 31.85 | 31.01 | 31.77 | 15,388 | +0.36(+1.14%) |
Mar 25, 2021 | 31.08 | 31.62 | 31.00 | 31.41 | 12,984 | -0.06(-0.19%) |
Mar 24, 2021 | 32.43 | 32.43 | 31.46 | 31.47 | 26,060 | -1.17(-3.59%) |
Mar 23, 2021 | 32.89 | 32.95 | 32.62 | 32.64 | 32,490 | -0.63(-1.90%) |
Mar 22, 2021 | 33.30 | 33.38 | 33.11 | 33.27 | 11,290 | -0.03(-0.10%) |
Mar 19, 2021 | 33.08 | 33.36 | 32.93 | 33.31 | 10,258 | +0.34(+1.03%) |
Mar 18, 2021 | 33.53 | 33.53 | 32.92 | 32.97 | 17,848 | -0.83(-2.44%) |
Mar 17, 2021 | 33.44 | 33.93 | 33.12 | 33.80 | 19,290 | -0.21(-0.61%) |
Mar 16, 2021 | 34.13 | 34.29 | 33.87 | 34.00 | 7,256 | +0.19(+0.56%) |
Mar 15, 2021 | 33.52 | 33.86 | 33.45 | 33.82 | 149,957 | +0.15(+0.44%) |
Mar 12, 2021 | 33.49 | 33.73 | 33.38 | 33.67 | 31,379 | -0.83(-2.39%) |
Mar 11, 2021 | 33.98 | 34.53 | 33.91 | 34.49 | 30,981 | +1.56(+4.74%) |
Mar 10, 2021 | 33.50 | 33.64 | 32.76 | 32.93 | 94,851 | -0.44(-1.31%) |
Mar 09, 2021 | 33.15 | 33.52 | 32.85 | 33.37 | 36,658 | +1.24(+3.87%) |
Mar 08, 2021 | 33.20 | 33.26 | 32.13 | 32.13 | 185,551 | -1.95(-5.72%) |
Mar 05, 2021 | 34.09 | 34.22 | 32.78 | 34.07 | 50,790 | -0.15(-0.44%) |
Mar 04, 2021 | 35.33 | 35.35 | 33.74 | 34.22 | 68,517 | -1.17(-3.31%) |
Mar 03, 2021 | 36.17 | 36.17 | 35.26 | 35.40 | 403,025 | -0.65(-1.79%) |
Mar 02, 2021 | 36.40 | 36.47 | 35.97 | 36.04 | 256,467 | -0.53(-1.46%) |