Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 32.63 | 32.72 | 31.91 | 32.21 | 143,419 | -0.21(-0.65%) |
May 27, 2021 | 31.37 | 32.50 | 30.99 | 32.42 | 384,466 | +1.34(+4.31%) |
May 26, 2021 | 30.51 | 31.23 | 30.51 | 31.08 | 115,743 | +0.84(+2.78%) |
May 25, 2021 | 31.70 | 32.10 | 30.15 | 30.24 | 211,075 | -1.02(-3.26%) |
May 24, 2021 | 30.90 | 31.86 | 30.50 | 31.26 | 212,707 | +0.66(+2.16%) |
May 21, 2021 | 31.06 | 31.20 | 30.50 | 30.60 | 261,265 | -0.11(-0.36%) |
May 20, 2021 | 30.98 | 31.00 | 30.18 | 30.71 | 225,955 | -0.07(-0.23%) |
May 19, 2021 | 29.30 | 31.14 | 28.82 | 30.78 | 347,070 | +0.87(+2.91%) |
May 18, 2021 | 30.01 | 30.91 | 29.50 | 29.91 | 289,382 | +0.42(+1.42%) |
May 17, 2021 | 28.00 | 29.94 | 27.68 | 29.49 | 688,658 | +1.02(+3.58%) |
May 14, 2021 | 27.93 | 28.72 | 27.39 | 28.47 | 150,075 | +1.12(+4.10%) |
May 13, 2021 | 27.38 | 28.20 | 26.41 | 27.35 | 278,057 | +0.67(+2.51%) |
May 12, 2021 | 27.57 | 28.25 | 26.60 | 26.68 | 216,172 | -1.48(-5.26%) |
May 11, 2021 | 26.21 | 28.51 | 25.32 | 28.16 | 375,678 | +0.30(+1.08%) |
May 10, 2021 | 30.15 | 30.15 | 27.80 | 27.86 | 224,080 | -2.52(-8.29%) |
May 07, 2021 | 29.64 | 30.67 | 29.44 | 30.38 | 263,007 | +1.17(+4.01%) |
May 06, 2021 | 31.50 | 31.71 | 27.55 | 29.21 | 430,007 | -0.43(-1.45%) |
May 05, 2021 | 29.28 | 30.16 | 28.59 | 29.64 | 181,623 | +0.67(+2.31%) |
May 04, 2021 | 30.37 | 30.43 | 28.16 | 28.97 | 308,825 | -2.07(-6.67%) |
May 03, 2021 | 31.37 | 31.70 | 30.04 | 31.04 | 382,220 | -0.06(-0.19%) |
Apr 30, 2021 | 31.20 | 31.75 | 30.72 | 31.10 | 238,400 | -0.98(-3.05%) |
Apr 29, 2021 | 32.61 | 32.61 | 31.14 | 32.08 | 224,577 | +0.07(+0.22%) |
Apr 28, 2021 | 32.04 | 32.48 | 31.52 | 32.01 | 169,558 | -0.21(-0.65%) |
Apr 27, 2021 | 32.61 | 32.61 | 31.81 | 32.22 | 163,135 | -0.04(-0.12%) |
Apr 26, 2021 | 31.77 | 32.51 | 31.59 | 32.26 | 216,982 | +0.67(+2.12%) |
Apr 23, 2021 | 30.38 | 31.80 | 30.30 | 31.59 | 156,500 | +1.29(+4.26%) |
Apr 22, 2021 | 30.30 | 31.57 | 29.55 | 30.30 | 432,156 | -0.07(-0.23%) |
Apr 21, 2021 | 28.27 | 30.47 | 28.04 | 30.37 | 355,603 | +1.93(+6.79%) |
Apr 20, 2021 | 29.70 | 29.90 | 26.94 | 28.44 | 734,834 | -1.50(-5.01%) |
Apr 19, 2021 | 31.66 | 31.78 | 29.57 | 29.94 | 213,367 | -2.16(-6.73%) |
Apr 16, 2021 | 32.50 | 32.55 | 31.66 | 32.10 | 118,200 | -0.43(-1.32%) |
Apr 15, 2021 | 32.96 | 33.30 | 31.90 | 32.53 | 173,308 | +0.15(+0.46%) |
Apr 14, 2021 | 32.21 | 33.31 | 32.10 | 32.38 | 147,998 | +0.03(+0.09%) |
Apr 13, 2021 | 32.56 | 33.36 | 31.77 | 32.35 | 150,406 | -0.11(-0.34%) |
Apr 12, 2021 | 33.22 | 33.60 | 31.83 | 32.46 | 198,182 | -1.17(-3.48%) |
Apr 09, 2021 | 34.55 | 34.75 | 33.01 | 33.63 | 209,100 | -1.22(-3.50%) |
Apr 08, 2021 | 34.94 | 34.94 | 33.26 | 34.85 | 216,783 | +1.59(+4.78%) |
Apr 07, 2021 | 34.63 | 34.88 | 33.10 | 33.26 | 229,743 | -1.70(-4.86%) |
Apr 06, 2021 | 35.22 | 35.83 | 34.21 | 34.96 | 177,005 | -0.01(-0.03%) |
Apr 05, 2021 | 35.86 | 35.86 | 33.81 | 34.97 | 208,972 | +0.47(+1.36%) |
Apr 01, 2021 | 33.51 | 34.87 | 33.40 | 34.50 | 212,200 | +1.80(+5.50%) |
Mar 31, 2021 | 32.19 | 33.20 | 31.84 | 32.70 | 229,856 | +1.07(+3.38%) |
Mar 30, 2021 | 30.42 | 31.76 | 29.82 | 31.63 | 176,313 | +1.30(+4.29%) |
Mar 29, 2021 | 31.98 | 32.51 | 30.21 | 30.33 | 193,881 | -1.95(-6.04%) |
Mar 26, 2021 | 31.14 | 32.37 | 30.85 | 32.28 | 157,900 | +1.43(+4.64%) |
Mar 25, 2021 | 29.45 | 31.13 | 28.60 | 30.85 | 262,569 | +0.34(+1.11%) |
Mar 24, 2021 | 32.70 | 33.07 | 30.51 | 30.51 | 251,413 | -1.12(-3.54%) |
Mar 23, 2021 | 34.64 | 34.77 | 31.43 | 31.63 | 381,911 | -3.30(-9.45%) |
Mar 22, 2021 | 35.10 | 35.96 | 34.40 | 34.93 | 191,600 | +0.05(+0.14%) |
Mar 19, 2021 | 34.27 | 35.80 | 33.33 | 34.88 | 982,900 | +0.56(+1.63%) |
Mar 18, 2021 | 36.44 | 36.98 | 34.19 | 34.32 | 283,681 | -2.92(-7.84%) |
Mar 17, 2021 | 35.56 | 37.55 | 34.57 | 37.24 | 244,642 | +0.88(+2.42%) |
Mar 16, 2021 | 36.28 | 38.47 | 35.36 | 36.36 | 675,665 | +0.09(+0.25%) |
Mar 15, 2021 | 36.90 | 37.20 | 35.74 | 36.27 | 270,935 | +0.03(+0.08%) |
Mar 12, 2021 | 35.63 | 36.37 | 34.44 | 36.24 | 303,000 | -0.43(-1.17%) |
Mar 11, 2021 | 35.78 | 36.71 | 34.69 | 36.67 | 303,322 | +2.75(+8.11%) |
Mar 10, 2021 | 34.79 | 35.41 | 33.38 | 33.92 | 236,000 | -0.08(-0.24%) |
Mar 09, 2021 | 31.45 | 34.44 | 31.45 | 34.00 | 315,430 | +3.66(+12.06%) |
Mar 08, 2021 | 32.88 | 33.90 | 29.82 | 30.34 | 382,427 | -2.58(-7.84%) |
Mar 05, 2021 | 33.51 | 34.36 | 30.03 | 32.92 | 381,200 | +0.63(+1.95%) |
Mar 04, 2021 | 35.60 | 36.09 | 31.69 | 32.29 | 581,595 | -2.81(-8.01%) |
Mar 03, 2021 | 36.02 | 36.90 | 34.56 | 35.10 | 215,097 | -0.57(-1.60%) |
Mar 02, 2021 | 37.26 | 38.14 | 35.65 | 35.67 | 253,671 | -2.18(-5.76%) |