Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 34.42 | 34.42 | 33.66 | 33.85 | 72,113 | -0.28(-0.83%) |
May 27, 2021 | 33.81 | 34.28 | 33.76 | 34.14 | 74,586 | +0.57(+1.69%) |
May 26, 2021 | 32.38 | 33.59 | 32.29 | 33.57 | 63,341 | +1.19(+3.66%) |
May 25, 2021 | 33.47 | 33.71 | 32.34 | 32.38 | 282,576 | -1.04(-3.12%) |
May 24, 2021 | 33.47 | 33.57 | 32.76 | 33.43 | 44,250 | +0.33(+1.00%) |
May 21, 2021 | 33.09 | 33.66 | 33.00 | 33.09 | 105,584 | +0.47(+1.45%) |
May 20, 2021 | 32.91 | 32.91 | 31.96 | 32.62 | 87,750 | -0.43(-1.29%) |
May 19, 2021 | 32.91 | 33.24 | 32.00 | 33.05 | 94,835 | -0.76(-2.24%) |
May 18, 2021 | 34.42 | 34.61 | 33.66 | 33.81 | 137,467 | -0.52(-1.52%) |
May 17, 2021 | 33.00 | 34.33 | 32.62 | 34.33 | 121,194 | +1.33(+4.02%) |
May 14, 2021 | 31.86 | 33.12 | 31.86 | 33.00 | 130,174 | +1.80(+5.78%) |
May 13, 2021 | 31.48 | 32.43 | 30.39 | 31.20 | 64,021 | -0.85(-2.66%) |
May 12, 2021 | 32.62 | 33.57 | 31.81 | 32.05 | 133,030 | -0.14(-0.44%) |
May 11, 2021 | 30.82 | 32.48 | 30.53 | 32.19 | 65,981 | +0.09(+0.30%) |
May 10, 2021 | 33.52 | 34.00 | 32.05 | 32.10 | 135,333 | -0.90(-2.73%) |
May 07, 2021 | 31.53 | 33.00 | 30.91 | 33.00 | 182,522 | +1.23(+3.88%) |
May 06, 2021 | 31.86 | 31.86 | 30.58 | 31.77 | 192,763 | -0.05(-0.15%) |
May 05, 2021 | 30.77 | 31.81 | 30.34 | 31.81 | 166,137 | +1.42(+4.68%) |
May 04, 2021 | 30.20 | 30.49 | 29.44 | 30.39 | 118,027 | +0.38(+1.26%) |
May 03, 2021 | 29.35 | 30.08 | 29.35 | 30.01 | 73,265 | +1.00(+3.43%) |
Apr 30, 2021 | 29.63 | 30.05 | 28.85 | 29.02 | 141,647 | -1.09(-3.62%) |
Apr 29, 2021 | 30.63 | 31.10 | 29.63 | 30.11 | 105,788 | +0.05(+0.16%) |
Apr 28, 2021 | 28.83 | 30.25 | 28.78 | 30.06 | 218,476 | +1.37(+4.79%) |
Apr 27, 2021 | 28.73 | 28.97 | 27.97 | 28.69 | 307,027 | +0.24(+0.84%) |
Apr 26, 2021 | 27.45 | 28.64 | 27.45 | 28.45 | 223,542 | +0.81(+2.92%) |
Apr 23, 2021 | 27.36 | 27.97 | 27.12 | 27.64 | 39,904 | +0.24(+0.87%) |
Apr 22, 2021 | 27.74 | 27.88 | 26.98 | 27.41 | 46,107 | -0.14(-0.52%) |
Apr 21, 2021 | 26.79 | 27.64 | 26.41 | 27.55 | 125,812 | +0.33(+1.22%) |
Apr 20, 2021 | 28.59 | 28.69 | 26.79 | 27.22 | 157,707 | -1.61(-5.59%) |
Apr 19, 2021 | 28.83 | 29.35 | 28.40 | 28.83 | 124,975 | +0.00(+0.00%) |
Apr 16, 2021 | 29.54 | 29.63 | 28.64 | 28.83 | 144,747 | -0.43(-1.46%) |
Apr 15, 2021 | 30.01 | 30.01 | 28.78 | 29.25 | 95,473 | -0.62(-2.06%) |
Apr 14, 2021 | 28.26 | 30.49 | 28.26 | 29.87 | 244,557 | +1.66(+5.88%) |
Apr 13, 2021 | 28.12 | 28.28 | 27.69 | 28.21 | 80,458 | +0.05(+0.17%) |
Apr 12, 2021 | 28.92 | 29.44 | 28.07 | 28.16 | 98,806 | -0.52(-1.82%) |
Apr 09, 2021 | 29.49 | 29.64 | 28.69 | 28.69 | 167,526 | -0.85(-2.89%) |
Apr 08, 2021 | 30.06 | 30.11 | 28.87 | 29.54 | 161,977 | -0.47(-1.58%) |
Apr 07, 2021 | 30.30 | 30.44 | 29.63 | 30.01 | 133,702 | -0.28(-0.94%) |
Apr 06, 2021 | 30.39 | 31.39 | 29.92 | 30.30 | 289,410 | +0.19(+0.63%) |
Apr 05, 2021 | 31.81 | 31.81 | 29.78 | 30.11 | 202,070 | -1.66(-5.22%) |
Apr 01, 2021 | 30.44 | 31.77 | 30.30 | 31.77 | 520,400 | +1.85(+6.18%) |
Mar 31, 2021 | 29.73 | 30.30 | 29.40 | 29.92 | 97,800 | +0.19(+0.64%) |
Mar 30, 2021 | 29.16 | 29.97 | 28.78 | 29.73 | 112,263 | +0.14(+0.48%) |
Mar 29, 2021 | 30.58 | 30.69 | 29.35 | 29.59 | 52,157 | -1.09(-3.55%) |
Mar 26, 2021 | 30.30 | 30.82 | 30.06 | 30.68 | 135,741 | +1.04(+3.52%) |
Mar 25, 2021 | 27.88 | 29.63 | 27.50 | 29.63 | 172,296 | +0.52(+1.79%) |
Mar 24, 2021 | 29.21 | 30.06 | 28.87 | 29.11 | 148,344 | +0.47(+1.66%) |
Mar 23, 2021 | 29.59 | 29.73 | 28.31 | 28.64 | 664,084 | -1.85(-6.07%) |
Mar 22, 2021 | 31.15 | 31.39 | 30.01 | 30.49 | 488,178 | -0.93(-2.97%) |
Mar 19, 2021 | 29.90 | 31.61 | 29.76 | 31.42 | 258,862 | +1.42(+4.74%) |
Mar 18, 2021 | 32.61 | 32.61 | 29.76 | 30.00 | 866,985 | -2.75(-8.39%) |
Mar 17, 2021 | 32.27 | 33.12 | 31.99 | 32.75 | 248,171 | -0.24(-0.72%) |
Mar 16, 2021 | 33.93 | 33.93 | 32.61 | 32.98 | 219,058 | -1.42(-4.13%) |
Mar 15, 2021 | 34.74 | 34.74 | 33.74 | 34.41 | 395,169 | -0.28(-0.82%) |
Mar 12, 2021 | 35.12 | 35.31 | 34.36 | 34.69 | 163,466 | -0.71(-2.01%) |
Mar 11, 2021 | 35.07 | 35.50 | 34.45 | 35.40 | 556,290 | +0.71(+2.05%) |
Mar 10, 2021 | 33.13 | 34.74 | 32.94 | 34.69 | 298,494 | +1.71(+5.17%) |
Mar 09, 2021 | 33.84 | 34.12 | 32.80 | 32.98 | 180,941 | -0.85(-2.52%) |
Mar 08, 2021 | 34.50 | 35.12 | 32.98 | 33.84 | 619,665 | -0.05(-0.14%) |
Mar 05, 2021 | 33.17 | 33.89 | 31.52 | 33.89 | 615,398 | +2.09(+6.56%) |
Mar 04, 2021 | 31.47 | 32.56 | 30.71 | 31.80 | 232,151 | +0.71(+2.29%) |
Mar 03, 2021 | 31.23 | 31.94 | 30.95 | 31.09 | 149,170 | +0.33(+1.08%) |
Mar 02, 2021 | 31.71 | 31.94 | 30.62 | 30.76 | 137,971 | -0.90(-2.84%) |