Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 30.01 | 31.31 | 30.01 | 30.86 | 431,772 | +0.86(+2.87%) |
May 28, 2021 | 30.39 | 30.43 | 29.91 | 30.00 | 800,014 | -0.26(-0.86%) |
May 27, 2021 | 30.01 | 30.64 | 29.71 | 30.26 | 1,335,036 | +0.26(+0.87%) |
May 26, 2021 | 30.83 | 31.20 | 29.92 | 30.00 | 1,370,563 | -1.05(-3.38%) |
May 25, 2021 | 32.17 | 32.29 | 30.12 | 31.05 | 806,836 | -1.35(-4.17%) |
May 21, 2021 | 32.40 | 32.40 | 32.40 | 0 | +0.06(+0.19%) | |
May 20, 2021 | 32.56 | 32.56 | 32.19 | 32.34 | 273,112 | -0.09(-0.28%) |
May 19, 2021 | 32.75 | 32.75 | 32.10 | 32.43 | 554,807 | -0.76(-2.29%) |
May 18, 2021 | 33.39 | 33.39 | 32.79 | 33.19 | 333,234 | -0.20(-0.60%) |
May 17, 2021 | 33.66 | 33.86 | 33.22 | 33.39 | 218,964 | -0.29(-0.86%) |
May 14, 2021 | 33.15 | 33.82 | 33.04 | 33.68 | 313,710 | +0.65(+1.97%) |
May 13, 2021 | 33.05 | 33.56 | 32.92 | 33.03 | 273,686 | -0.23(-0.69%) |
May 12, 2021 | 33.75 | 34.14 | 32.87 | 33.26 | 696,121 | -0.37(-1.10%) |
May 11, 2021 | 33.89 | 33.95 | 32.83 | 33.63 | 808,353 | -0.82(-2.38%) |
May 10, 2021 | 34.25 | 34.92 | 33.94 | 34.45 | 483,636 | +0.18(+0.53%) |
May 07, 2021 | 33.62 | 34.29 | 33.57 | 34.27 | 232,605 | +0.65(+1.93%) |
May 06, 2021 | 33.33 | 33.67 | 32.93 | 33.62 | 255,959 | +0.20(+0.60%) |
May 05, 2021 | 32.26 | 33.50 | 32.12 | 33.42 | 377,018 | +1.22(+3.79%) |
May 04, 2021 | 32.34 | 32.43 | 31.87 | 32.20 | 219,385 | -0.10(-0.31%) |
May 03, 2021 | 32.26 | 32.88 | 32.21 | 32.30 | 195,109 | +0.31(+0.97%) |
Apr 30, 2021 | 32.15 | 32.30 | 31.90 | 31.99 | 238,230 | -0.63(-1.93%) |
Apr 29, 2021 | 32.08 | 33.00 | 32.08 | 32.62 | 407,522 | +0.66(+2.07%) |
Apr 28, 2021 | 32.16 | 32.25 | 31.62 | 31.96 | 169,236 | -0.16(-0.50%) |
Apr 27, 2021 | 31.73 | 32.42 | 31.61 | 32.12 | 253,462 | +0.46(+1.45%) |
Apr 26, 2021 | 31.65 | 31.70 | 31.25 | 31.66 | 314,143 | +0.02(+0.06%) |
Apr 23, 2021 | 31.62 | 31.65 | 31.36 | 31.64 | 224,108 | +0.09(+0.29%) |
Apr 22, 2021 | 31.04 | 31.61 | 30.88 | 31.55 | 402,212 | +0.51(+1.64%) |
Apr 21, 2021 | 30.56 | 31.05 | 30.51 | 31.04 | 571,265 | +0.39(+1.27%) |
Apr 20, 2021 | 31.20 | 31.24 | 30.49 | 30.65 | 417,873 | -0.55(-1.76%) |
Apr 19, 2021 | 31.63 | 31.94 | 31.16 | 31.20 | 250,715 | -0.45(-1.42%) |
Apr 16, 2021 | 32.04 | 32.10 | 31.65 | 31.65 | 327,316 | -0.26(-0.81%) |
Apr 15, 2021 | 31.69 | 32.05 | 31.57 | 31.91 | 186,138 | +0.32(+1.01%) |
Apr 14, 2021 | 32.30 | 32.33 | 31.52 | 31.59 | 275,470 | -0.41(-1.28%) |
Apr 13, 2021 | 32.74 | 32.76 | 31.65 | 32.00 | 274,806 | -0.67(-2.05%) |
Apr 12, 2021 | 32.89 | 33.20 | 32.58 | 32.67 | 185,432 | -0.21(-0.64%) |
Apr 09, 2021 | 32.30 | 33.02 | 32.28 | 32.88 | 225,214 | +0.61(+1.89%) |
Apr 08, 2021 | 32.33 | 32.98 | 32.27 | 32.27 | 251,692 | -0.55(-1.68%) |
Apr 07, 2021 | 32.96 | 33.14 | 32.51 | 32.82 | 216,110 | -0.15(-0.45%) |
Apr 06, 2021 | 32.92 | 33.55 | 32.79 | 32.97 | 171,410 | +0.24(+0.73%) |
Apr 05, 2021 | 32.67 | 32.85 | 32.41 | 32.73 | 213,603 | +0.22(+0.68%) |
Apr 01, 2021 | 32.51 | 32.51 | 32.51 | 0 | +0.55(+1.72%) | |
Mar 31, 2021 | 32.49 | 32.49 | 31.77 | 31.96 | 321,710 | -0.14(-0.44%) |
Mar 30, 2021 | 31.84 | 32.15 | 31.63 | 32.10 | 252,690 | +0.13(+0.41%) |
Mar 29, 2021 | 32.98 | 33.06 | 31.86 | 31.97 | 382,286 | -1.13(-3.41%) |
Mar 26, 2021 | 31.88 | 33.17 | 31.60 | 33.10 | 412,781 | +1.38(+4.35%) |
Mar 25, 2021 | 30.58 | 31.90 | 30.30 | 31.72 | 529,985 | +0.80(+2.59%) |
Mar 24, 2021 | 31.15 | 31.53 | 30.84 | 30.92 | 448,527 | -0.11(-0.35%) |
Mar 23, 2021 | 31.95 | 31.95 | 30.65 | 31.03 | 506,693 | -0.97(-3.03%) |
Mar 22, 2021 | 32.00 | 32.59 | 31.96 | 32.00 | 225,231 | +0.00(+0.00%) |
Mar 19, 2021 | 32.10 | 32.29 | 31.60 | 32.00 | 899,185 | -0.23(-0.71%) |
Mar 18, 2021 | 32.37 | 32.87 | 32.14 | 32.23 | 191,152 | -0.35(-1.07%) |
Mar 17, 2021 | 32.44 | 32.79 | 32.06 | 32.58 | 224,400 | -0.09(-0.28%) |
Mar 16, 2021 | 32.85 | 32.99 | 32.43 | 32.67 | 246,858 | -0.07(-0.21%) |
Mar 15, 2021 | 32.67 | 32.85 | 32.13 | 32.74 | 295,990 | -0.13(-0.40%) |
Mar 12, 2021 | 33.20 | 33.38 | 32.44 | 32.87 | 411,781 | -0.67(-2.00%) |
Mar 11, 2021 | 34.00 | 34.02 | 33.35 | 33.54 | 244,158 | -0.35(-1.03%) |
Mar 10, 2021 | 33.21 | 34.16 | 33.13 | 33.89 | 624,038 | +0.62(+1.86%) |
Mar 09, 2021 | 33.45 | 33.51 | 33.11 | 33.27 | 293,530 | +0.15(+0.45%) |
Mar 08, 2021 | 32.99 | 33.76 | 32.68 | 33.12 | 214,517 | +0.15(+0.45%) |
Mar 05, 2021 | 32.29 | 33.06 | 31.98 | 32.97 | 353,221 | +0.87(+2.71%) |
Mar 04, 2021 | 33.47 | 33.67 | 32.02 | 32.10 | 378,759 | -1.72(-5.09%) |
Mar 03, 2021 | 33.59 | 34.29 | 33.41 | 33.82 | 278,745 | +0.29(+0.86%) |
Mar 02, 2021 | 34.38 | 34.65 | 33.32 | 33.53 | 414,354 | -0.78(-2.27%) |