Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 30.95 | 31.06 | 30.51 | 30.55 | 308,717 | -0.27(-0.88%) |
May 27, 2021 | 31.00 | 31.30 | 30.71 | 30.82 | 477,529 | -0.17(-0.54%) |
May 26, 2021 | 30.65 | 31.24 | 30.31 | 30.99 | 930,085 | -0.66(-2.07%) |
May 25, 2021 | 32.21 | 32.21 | 31.23 | 31.64 | 548,313 | -0.42(-1.31%) |
May 24, 2021 | 32.53 | 32.62 | 32.04 | 32.06 | 261,020 | -0.53(-1.64%) |
May 21, 2021 | 32.90 | 32.96 | 32.60 | 32.60 | 276,583 | -0.16(-0.48%) |
May 20, 2021 | 32.98 | 33.13 | 32.57 | 32.75 | 209,621 | -0.22(-0.66%) |
May 19, 2021 | 32.87 | 33.02 | 32.52 | 32.97 | 238,624 | +0.24(+0.74%) |
May 18, 2021 | 32.73 | 33.23 | 32.67 | 32.73 | 282,272 | -0.09(-0.28%) |
May 17, 2021 | 32.72 | 33.09 | 32.46 | 32.82 | 266,612 | +0.19(+0.59%) |
May 14, 2021 | 33.11 | 33.26 | 32.46 | 32.63 | 322,363 | -0.38(-1.14%) |
May 13, 2021 | 32.35 | 33.10 | 32.31 | 33.01 | 309,703 | +0.72(+2.22%) |
May 12, 2021 | 33.08 | 33.09 | 32.19 | 32.29 | 347,392 | -0.80(-2.43%) |
May 11, 2021 | 32.72 | 33.29 | 32.58 | 33.09 | 239,727 | +0.32(+0.99%) |
May 10, 2021 | 32.84 | 33.25 | 32.75 | 32.77 | 237,807 | -0.10(-0.29%) |
May 07, 2021 | 32.63 | 32.88 | 32.47 | 32.87 | 226,192 | +0.15(+0.45%) |
May 06, 2021 | 33.16 | 33.31 | 32.72 | 32.72 | 192,267 | -0.24(-0.72%) |
May 05, 2021 | 32.77 | 33.03 | 32.54 | 32.95 | 251,866 | +0.17(+0.51%) |
May 04, 2021 | 32.92 | 33.12 | 32.56 | 32.79 | 332,828 | -0.19(-0.58%) |
May 03, 2021 | 32.82 | 33.32 | 32.77 | 32.98 | 275,132 | +0.29(+0.88%) |
Apr 30, 2021 | 32.85 | 33.22 | 32.66 | 32.69 | 291,639 | -0.14(-0.43%) |
Apr 29, 2021 | 32.64 | 33.03 | 32.60 | 32.83 | 161,483 | +0.20(+0.62%) |
Apr 28, 2021 | 33.01 | 33.29 | 32.58 | 32.63 | 309,239 | -0.31(-0.93%) |
Apr 27, 2021 | 33.08 | 33.21 | 32.59 | 32.94 | 417,735 | -0.08(-0.25%) |
Apr 26, 2021 | 34.38 | 34.38 | 32.97 | 33.02 | 445,548 | -1.12(-3.28%) |
Apr 23, 2021 | 34.32 | 34.35 | 33.83 | 34.14 | 260,790 | -0.12(-0.36%) |
Apr 22, 2021 | 34.41 | 34.54 | 34.05 | 34.26 | 193,524 | -0.10(-0.31%) |
Apr 21, 2021 | 33.99 | 34.44 | 33.97 | 34.37 | 159,874 | +0.37(+1.08%) |
Apr 20, 2021 | 34.25 | 34.29 | 33.83 | 34.00 | 245,092 | -0.31(-0.89%) |
Apr 19, 2021 | 34.42 | 34.45 | 34.02 | 34.31 | 181,569 | -0.02(-0.05%) |
Apr 16, 2021 | 34.28 | 34.51 | 33.97 | 34.32 | 254,156 | -0.05(-0.15%) |
Apr 15, 2021 | 34.59 | 34.80 | 34.32 | 34.38 | 184,600 | -0.19(-0.56%) |
Apr 14, 2021 | 34.33 | 34.71 | 33.79 | 34.57 | 303,597 | +0.23(+0.66%) |
Apr 13, 2021 | 34.78 | 34.94 | 34.26 | 34.34 | 364,651 | -0.56(-1.60%) |
Apr 12, 2021 | 34.66 | 35.13 | 34.65 | 34.90 | 286,444 | +0.34(+0.99%) |
Apr 09, 2021 | 34.39 | 34.56 | 34.11 | 34.56 | 244,662 | +0.20(+0.59%) |
Apr 08, 2021 | 34.54 | 34.66 | 34.16 | 34.36 | 324,467 | -0.22(-0.63%) |
Apr 07, 2021 | 34.21 | 34.80 | 33.92 | 34.58 | 487,959 | +0.37(+1.07%) |
Apr 06, 2021 | 33.55 | 34.25 | 33.50 | 34.21 | 250,225 | +0.66(+1.98%) |
Apr 05, 2021 | 34.10 | 34.36 | 33.26 | 33.55 | 352,800 | -0.40(-1.18%) |
Apr 01, 2021 | 33.69 | 34.04 | 33.13 | 33.95 | 454,209 | +0.36(+1.07%) |
Mar 31, 2021 | 34.16 | 34.32 | 33.30 | 33.59 | 471,623 | -0.58(-1.69%) |
Mar 30, 2021 | 35.03 | 35.15 | 34.10 | 34.17 | 560,160 | -0.77(-2.20%) |
Mar 29, 2021 | 34.90 | 35.95 | 34.11 | 34.94 | 479,434 | -0.48(-1.36%) |
Mar 26, 2021 | 35.84 | 36.17 | 34.99 | 35.42 | 564,931 | -0.53(-1.48%) |
Mar 25, 2021 | 35.57 | 36.11 | 34.83 | 35.95 | 329,561 | +0.77(+2.19%) |
Mar 24, 2021 | 36.06 | 36.10 | 34.77 | 35.18 | 591,282 | -0.80(-2.24%) |
Mar 23, 2021 | 36.68 | 36.92 | 35.75 | 35.98 | 678,394 | -0.73(-2.00%) |
Mar 22, 2021 | 37.03 | 37.26 | 36.47 | 36.72 | 491,735 | -0.24(-0.64%) |
Mar 19, 2021 | 36.72 | 37.22 | 36.68 | 36.96 | 729,755 | +0.19(+0.52%) |
Mar 18, 2021 | 36.30 | 36.86 | 35.75 | 36.76 | 306,190 | +0.48(+1.33%) |
Mar 17, 2021 | 36.44 | 36.64 | 35.77 | 36.28 | 395,073 | -0.24(-0.65%) |
Mar 16, 2021 | 37.11 | 37.30 | 36.42 | 36.52 | 229,464 | -0.76(-2.04%) |
Mar 15, 2021 | 36.83 | 37.32 | 36.67 | 37.28 | 214,137 | +0.22(+0.59%) |
Mar 12, 2021 | 37.55 | 37.63 | 36.66 | 37.06 | 374,028 | -0.26(-0.70%) |
Mar 11, 2021 | 37.46 | 37.78 | 37.02 | 37.32 | 237,952 | -0.23(-0.61%) |
Mar 10, 2021 | 36.72 | 37.80 | 36.71 | 37.55 | 261,135 | +0.22(+0.59%) |
Mar 09, 2021 | 36.81 | 37.39 | 36.29 | 37.33 | 506,337 | +0.57(+1.55%) |
Mar 08, 2021 | 35.87 | 37.04 | 35.78 | 36.76 | 500,847 | +0.99(+2.76%) |
Mar 05, 2021 | 35.22 | 36.11 | 35.18 | 35.77 | 486,465 | +0.73(+2.07%) |
Mar 04, 2021 | 34.48 | 35.39 | 34.29 | 35.05 | 366,509 | +0.62(+1.80%) |
Mar 03, 2021 | 34.04 | 35.10 | 33.81 | 34.43 | 293,096 | +0.59(+1.73%) |
Mar 02, 2021 | 33.41 | 33.90 | 33.08 | 33.84 | 358,411 | +0.43(+1.28%) |