Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 33.20 | 33.82 | 32.82 | 32.83 | 10,490 | -0.08(-0.24%) |
May 27, 2021 | 32.57 | 32.95 | 32.57 | 32.91 | 5,464 | +0.66(+2.06%) |
May 26, 2021 | 32.21 | 32.26 | 32.06 | 32.25 | 8,660 | +0.14(+0.42%) |
May 25, 2021 | 32.61 | 32.68 | 32.12 | 32.12 | 13,416 | -0.18(-0.57%) |
May 24, 2021 | 32.11 | 32.30 | 32.08 | 32.30 | 10,626 | +0.50(+1.58%) |
May 21, 2021 | 32.01 | 32.24 | 31.77 | 31.80 | 5,090 | +0.19(+0.60%) |
May 20, 2021 | 31.33 | 31.80 | 31.33 | 31.61 | 69,004 | +0.47(+1.51%) |
May 19, 2021 | 31.07 | 31.14 | 30.42 | 31.14 | 16,669 | -0.46(-1.46%) |
May 18, 2021 | 31.81 | 31.81 | 31.60 | 31.60 | 4,399 | -0.80(-2.47%) |
May 17, 2021 | 32.10 | 32.40 | 32.10 | 32.40 | 3,302 | -0.29(-0.90%) |
May 14, 2021 | 32.36 | 32.71 | 32.36 | 32.69 | 10,715 | +0.86(+2.69%) |
May 13, 2021 | 31.29 | 31.84 | 31.29 | 31.84 | 8,581 | +1.06(+3.44%) |
May 12, 2021 | 31.78 | 31.79 | 30.78 | 30.78 | 19,839 | -1.67(-5.16%) |
May 11, 2021 | 32.28 | 32.55 | 31.96 | 32.45 | 45,721 | -0.72(-2.16%) |
May 10, 2021 | 33.78 | 33.96 | 33.16 | 33.17 | 58,365 | -0.31(-0.93%) |
May 07, 2021 | 32.76 | 33.59 | 32.76 | 33.48 | 19,373 | +0.66(+2.00%) |
May 06, 2021 | 32.23 | 32.82 | 32.23 | 32.82 | 36,131 | +0.38(+1.18%) |
May 05, 2021 | 32.61 | 32.72 | 32.44 | 32.44 | 67,871 | +0.02(+0.06%) |
May 04, 2021 | 31.84 | 32.42 | 31.79 | 32.42 | 15,203 | +0.02(+0.08%) |
May 03, 2021 | 32.36 | 32.75 | 32.36 | 32.39 | 25,596 | +0.40(+1.26%) |
Apr 30, 2021 | 32.03 | 32.03 | 31.91 | 31.99 | 2,008 | -0.65(-2.00%) |
Apr 29, 2021 | 32.65 | 32.66 | 32.23 | 32.64 | 6,761 | +0.29(+0.89%) |
Apr 28, 2021 | 32.63 | 32.63 | 32.34 | 32.35 | 8,244 | -0.11(-0.34%) |
Apr 27, 2021 | 32.53 | 32.53 | 32.42 | 32.46 | 4,873 | +0.28(+0.88%) |
Apr 26, 2021 | 32.55 | 32.55 | 32.18 | 32.18 | 10,715 | -0.01(-0.04%) |
Apr 23, 2021 | 32.05 | 32.19 | 32.03 | 32.19 | 11,249 | +0.70(+2.22%) |
Apr 22, 2021 | 31.65 | 31.65 | 31.49 | 31.49 | 2,265 | -0.21(-0.68%) |
Apr 21, 2021 | 31.00 | 31.80 | 30.93 | 31.71 | 32,165 | +0.67(+2.17%) |
Apr 20, 2021 | 31.38 | 31.60 | 30.82 | 31.03 | 3,957 | -0.50(-1.60%) |
Apr 19, 2021 | 31.50 | 31.54 | 31.39 | 31.54 | 6,331 | -0.35(-1.10%) |
Apr 16, 2021 | 31.86 | 31.97 | 31.76 | 31.89 | 8,035 | +0.16(+0.50%) |
Apr 15, 2021 | 31.59 | 31.73 | 31.59 | 31.73 | 5,327 | +0.46(+1.47%) |
Apr 14, 2021 | 31.72 | 31.72 | 31.27 | 31.27 | 6,934 | -0.18(-0.58%) |
Apr 13, 2021 | 31.27 | 31.57 | 31.27 | 31.45 | 12,302 | -0.11(-0.33%) |
Apr 12, 2021 | 31.12 | 31.60 | 31.12 | 31.56 | 7,428 | +0.29(+0.93%) |
Apr 09, 2021 | 30.95 | 31.27 | 30.79 | 31.27 | 25,713 | +0.57(+1.85%) |
Apr 08, 2021 | 30.46 | 30.70 | 30.18 | 30.70 | 11,940 | +0.44(+1.44%) |
Apr 07, 2021 | 30.43 | 30.43 | 30.20 | 30.26 | 72,563 | -0.25(-0.81%) |
Apr 06, 2021 | 30.87 | 30.91 | 30.47 | 30.51 | 22,884 | -0.32(-1.04%) |
Apr 05, 2021 | 30.59 | 31.12 | 30.40 | 30.83 | 35,677 | +0.90(+3.00%) |
Apr 01, 2021 | 29.88 | 29.96 | 29.33 | 29.93 | 65,488 | +0.15(+0.50%) |
Mar 31, 2021 | 29.87 | 31.44 | 29.38 | 29.79 | 83,142 | +0.41(+1.38%) |
Mar 30, 2021 | 29.58 | 29.64 | 29.37 | 29.38 | 7,436 | +0.05(+0.16%) |
Mar 29, 2021 | 29.55 | 29.68 | 29.27 | 29.33 | 89,635 | -0.08(-0.28%) |
Mar 26, 2021 | 28.72 | 29.42 | 28.70 | 29.42 | 63,479 | +1.05(+3.71%) |
Mar 25, 2021 | 27.24 | 28.37 | 27.20 | 28.37 | 6,380 | +0.65(+2.36%) |
Mar 24, 2021 | 28.39 | 28.39 | 27.71 | 27.71 | 4,945 | +0.24(+0.87%) |
Mar 23, 2021 | 28.01 | 28.13 | 27.36 | 27.48 | 19,280 | -0.87(-3.08%) |
Mar 22, 2021 | 28.11 | 28.56 | 28.11 | 28.35 | 9,346 | -0.04(-0.15%) |
Mar 19, 2021 | 28.37 | 28.67 | 28.15 | 28.39 | 16,474 | -0.30(-1.03%) |
Mar 18, 2021 | 29.05 | 29.40 | 28.69 | 28.69 | 8,076 | -0.43(-1.48%) |
Mar 17, 2021 | 29.12 | 29.12 | 29.12 | 29.12 | 522 | +0.39(+1.37%) |
Mar 16, 2021 | 29.30 | 29.30 | 28.73 | 28.73 | 12,749 | -0.63(-2.15%) |
Mar 15, 2021 | 29.12 | 29.36 | 28.80 | 29.36 | 10,161 | +0.44(+1.51%) |
Mar 12, 2021 | 28.63 | 28.92 | 28.61 | 28.92 | 8,437 | +0.49(+1.73%) |
Mar 11, 2021 | 28.22 | 28.71 | 28.10 | 28.43 | 16,502 | +0.44(+1.57%) |
Mar 10, 2021 | 27.63 | 28.16 | 27.56 | 27.99 | 16,297 | +0.62(+2.25%) |
Mar 09, 2021 | 27.63 | 27.90 | 27.35 | 27.37 | 57,293 | +0.28(+1.03%) |
Mar 08, 2021 | 27.07 | 27.98 | 27.07 | 27.09 | 16,546 | +0.24(+0.88%) |
Mar 05, 2021 | 26.23 | 26.86 | 25.76 | 26.86 | 27,724 | +1.22(+4.74%) |
Mar 04, 2021 | 27.06 | 27.06 | 25.64 | 25.64 | 3,130 | -1.29(-4.79%) |
Mar 03, 2021 | 27.19 | 27.46 | 26.93 | 26.93 | 14,465 | -0.45(-1.64%) |
Mar 02, 2021 | 27.34 | 27.54 | 27.34 | 27.38 | 25,225 | -0.18(-0.67%) |