Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 31.22 | 31.49 | 31.10 | 31.17 | 37,832 | +0.03(+0.10%) |
May 27, 2021 | 31.00 | 31.18 | 30.76 | 31.14 | 40,122 | +0.16(+0.52%) |
May 26, 2021 | 30.61 | 31.01 | 30.50 | 30.98 | 41,316 | +0.37(+1.21%) |
May 25, 2021 | 31.01 | 31.01 | 30.50 | 30.61 | 43,850 | -0.27(-0.87%) |
May 24, 2021 | 30.74 | 30.99 | 30.64 | 30.88 | 69,968 | +0.23(+0.75%) |
May 21, 2021 | 30.94 | 30.99 | 30.55 | 30.65 | 76,754 | -0.07(-0.23%) |
May 20, 2021 | 29.99 | 30.72 | 29.99 | 30.72 | 92,670 | +0.81(+2.71%) |
May 19, 2021 | 29.55 | 29.94 | 29.14 | 29.91 | 127,424 | +0.03(+0.10%) |
May 18, 2021 | 29.39 | 30.11 | 29.25 | 29.88 | 78,910 | +0.32(+1.08%) |
May 17, 2021 | 29.50 | 29.57 | 29.21 | 29.56 | 111,786 | -0.11(-0.37%) |
May 14, 2021 | 28.90 | 29.67 | 28.85 | 29.67 | 129,511 | +1.00(+3.49%) |
May 13, 2021 | 28.99 | 29.41 | 28.51 | 28.67 | 265,983 | -0.29(-1.00%) |
May 12, 2021 | 29.00 | 29.56 | 28.96 | 28.96 | 180,101 | -0.54(-1.83%) |
May 11, 2021 | 28.81 | 29.71 | 28.26 | 29.50 | 266,072 | -0.42(-1.40%) |
May 10, 2021 | 30.68 | 30.68 | 29.85 | 29.92 | 186,379 | -0.78(-2.54%) |
May 07, 2021 | 30.28 | 30.85 | 30.25 | 30.70 | 180,311 | +0.35(+1.15%) |
May 06, 2021 | 30.85 | 30.85 | 30.08 | 30.35 | 161,989 | -0.50(-1.62%) |
May 05, 2021 | 31.02 | 31.29 | 30.72 | 30.85 | 91,620 | -0.14(-0.45%) |
May 04, 2021 | 31.66 | 31.66 | 30.70 | 30.99 | 135,574 | -0.77(-2.42%) |
May 03, 2021 | 32.35 | 32.35 | 31.60 | 31.76 | 147,151 | -0.29(-0.90%) |
Apr 30, 2021 | 32.02 | 32.25 | 31.71 | 32.05 | 66,000 | -0.31(-0.96%) |
Apr 29, 2021 | 32.44 | 32.64 | 31.97 | 32.36 | 82,635 | +0.01(+0.03%) |
Apr 28, 2021 | 32.14 | 32.35 | 32.00 | 32.35 | 82,165 | -0.04(-0.12%) |
Apr 27, 2021 | 32.59 | 32.80 | 32.30 | 32.39 | 57,466 | -0.01(-0.03%) |
Apr 26, 2021 | 32.00 | 32.49 | 31.98 | 32.40 | 117,160 | +0.40(+1.25%) |
Apr 23, 2021 | 31.55 | 32.00 | 31.31 | 32.00 | 69,600 | +0.39(+1.23%) |
Apr 22, 2021 | 31.73 | 32.00 | 31.39 | 31.61 | 108,374 | -0.07(-0.22%) |
Apr 21, 2021 | 30.69 | 31.68 | 30.66 | 31.68 | 118,404 | +0.69(+2.23%) |
Apr 20, 2021 | 31.06 | 31.31 | 30.60 | 30.99 | 271,546 | -0.21(-0.67%) |
Apr 19, 2021 | 31.66 | 31.70 | 30.91 | 31.20 | 180,567 | -0.76(-2.38%) |
Apr 16, 2021 | 32.00 | 32.02 | 31.70 | 31.96 | 175,000 | -0.09(-0.28%) |
Apr 15, 2021 | 31.93 | 32.20 | 31.80 | 32.05 | 218,730 | +0.12(+0.38%) |
Apr 14, 2021 | 32.20 | 32.31 | 31.81 | 31.93 | 174,663 | -0.11(-0.34%) |
Apr 13, 2021 | 31.69 | 32.04 | 31.56 | 32.04 | 216,036 | +0.01(+0.03%) |
Apr 12, 2021 | 32.15 | 32.22 | 31.80 | 32.03 | 88,563 | -0.31(-0.96%) |
Apr 09, 2021 | 32.30 | 32.34 | 32.05 | 32.34 | 100,700 | +0.07(+0.22%) |
Apr 08, 2021 | 32.00 | 32.45 | 32.00 | 32.27 | 155,941 | +0.13(+0.40%) |
Apr 07, 2021 | 32.31 | 32.46 | 31.77 | 32.14 | 131,270 | -0.09(-0.29%) |
Apr 06, 2021 | 32.24 | 32.49 | 32.00 | 32.23 | 151,670 | -0.09(-0.26%) |
Apr 05, 2021 | 32.48 | 32.50 | 32.10 | 32.32 | 245,088 | +0.42(+1.32%) |
Apr 01, 2021 | 31.93 | 32.13 | 31.74 | 31.90 | 162,200 | +0.45(+1.43%) |
Mar 31, 2021 | 31.00 | 31.56 | 30.78 | 31.45 | 270,202 | +0.63(+2.04%) |
Mar 30, 2021 | 30.64 | 30.87 | 30.29 | 30.82 | 210,918 | +0.03(+0.10%) |
Mar 29, 2021 | 31.10 | 31.26 | 30.52 | 30.79 | 135,859 | -0.35(-1.12%) |
Mar 26, 2021 | 30.71 | 31.21 | 30.52 | 31.14 | 144,000 | +0.25(+0.81%) |
Mar 25, 2021 | 30.67 | 31.00 | 30.16 | 30.89 | 199,221 | -0.27(-0.87%) |
Mar 24, 2021 | 32.08 | 32.11 | 31.00 | 31.16 | 382,580 | -0.79(-2.47%) |
Mar 23, 2021 | 32.69 | 32.92 | 31.63 | 31.95 | 205,661 | -0.78(-2.38%) |
Mar 22, 2021 | 32.86 | 33.00 | 32.51 | 32.73 | 219,037 | +0.23(+0.71%) |
Mar 19, 2021 | 31.94 | 32.50 | 31.79 | 32.50 | 118,300 | +0.16(+0.49%) |
Mar 18, 2021 | 32.72 | 32.80 | 32.00 | 32.34 | 385,384 | -0.87(-2.62%) |
Mar 17, 2021 | 32.29 | 33.21 | 32.10 | 33.21 | 105,127 | +0.27(+0.82%) |
Mar 16, 2021 | 33.44 | 33.63 | 32.63 | 32.94 | 195,574 | -0.29(-0.87%) |
Mar 15, 2021 | 32.65 | 33.23 | 32.65 | 33.23 | 199,497 | +0.41(+1.25%) |
Mar 12, 2021 | 32.46 | 32.82 | 32.15 | 32.82 | 199,600 | +0.03(+0.09%) |
Mar 11, 2021 | 32.13 | 32.81 | 32.13 | 32.79 | 428,740 | +1.19(+3.77%) |
Mar 10, 2021 | 31.95 | 32.31 | 31.40 | 31.60 | 303,893 | -0.09(-0.28%) |
Mar 09, 2021 | 31.00 | 31.69 | 30.95 | 31.69 | 518,127 | +1.42(+4.69%) |
Mar 08, 2021 | 30.85 | 31.20 | 30.13 | 30.27 | 422,589 | -0.60(-1.94%) |
Mar 05, 2021 | 31.02 | 31.85 | 28.89 | 30.87 | 740,100 | -0.22(-0.71%) |
Mar 04, 2021 | 32.27 | 32.53 | 30.33 | 31.09 | 713,205 | -1.47(-4.51%) |
Mar 03, 2021 | 33.91 | 33.91 | 32.46 | 32.56 | 395,441 | -1.09(-3.24%) |
Mar 02, 2021 | 34.04 | 34.20 | 33.50 | 33.65 | 269,466 | -0.47(-1.38%) |