Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 32.86 | 32.93 | 32.41 | 32.66 | 11,475 | -0.16(-0.48%) |
May 27, 2021 | 32.31 | 32.90 | 32.31 | 32.82 | 23,489 | +0.86(+2.70%) |
May 26, 2021 | 31.52 | 32.14 | 31.52 | 31.96 | 32,496 | +0.68(+2.19%) |
May 25, 2021 | 32.29 | 32.76 | 31.27 | 31.27 | 41,341 | -1.08(-3.33%) |
May 24, 2021 | 32.73 | 32.73 | 32.05 | 32.35 | 20,769 | -0.52(-1.59%) |
May 21, 2021 | 32.24 | 32.87 | 31.77 | 32.87 | 52,958 | +0.64(+1.98%) |
May 20, 2021 | 31.54 | 32.24 | 31.54 | 32.24 | 55,778 | +0.57(+1.80%) |
May 19, 2021 | 31.48 | 31.96 | 30.83 | 31.67 | 23,661 | -0.04(-0.12%) |
May 18, 2021 | 32.24 | 32.24 | 31.70 | 31.70 | 38,802 | -0.47(-1.47%) |
May 17, 2021 | 32.30 | 32.68 | 32.17 | 32.18 | 33,542 | -0.15(-0.45%) |
May 14, 2021 | 32.07 | 32.37 | 32.07 | 32.32 | 40,081 | +0.38(+1.19%) |
May 13, 2021 | 31.48 | 32.12 | 31.20 | 31.94 | 25,372 | +0.65(+2.08%) |
May 12, 2021 | 31.91 | 32.18 | 31.29 | 31.29 | 43,849 | -0.59(-1.86%) |
May 11, 2021 | 32.05 | 32.41 | 31.61 | 31.88 | 20,074 | -0.05(-0.17%) |
May 10, 2021 | 31.95 | 32.49 | 31.89 | 31.94 | 27,242 | +0.05(+0.14%) |
May 07, 2021 | 31.85 | 32.06 | 31.69 | 31.89 | 26,019 | -0.23(-0.71%) |
May 06, 2021 | 31.63 | 32.12 | 31.49 | 32.12 | 31,739 | +0.23(+0.72%) |
May 05, 2021 | 32.07 | 32.07 | 31.68 | 31.89 | 15,921 | +0.26(+0.83%) |
May 04, 2021 | 31.73 | 31.98 | 31.60 | 31.63 | 26,167 | -0.36(-1.13%) |
May 03, 2021 | 31.50 | 31.99 | 31.48 | 31.99 | 65,990 | +0.75(+2.40%) |
Apr 30, 2021 | 30.72 | 31.30 | 30.67 | 31.24 | 38,722 | +0.53(+1.73%) |
Apr 29, 2021 | 30.62 | 31.23 | 30.51 | 30.71 | 69,326 | +0.32(+1.04%) |
Apr 28, 2021 | 31.32 | 31.37 | 29.96 | 30.40 | 41,663 | -0.69(-2.21%) |
Apr 27, 2021 | 31.22 | 31.39 | 30.59 | 31.08 | 22,599 | +0.35(+1.13%) |
Apr 26, 2021 | 30.81 | 31.38 | 30.33 | 30.74 | 34,857 | +0.11(+0.34%) |
Apr 23, 2021 | 29.38 | 30.84 | 29.38 | 30.63 | 14,657 | +1.41(+4.82%) |
Apr 22, 2021 | 29.96 | 29.96 | 29.05 | 29.22 | 40,041 | -0.66(-2.22%) |
Apr 21, 2021 | 29.59 | 30.22 | 29.59 | 29.88 | 15,900 | +0.40(+1.36%) |
Apr 20, 2021 | 30.21 | 30.21 | 29.46 | 29.48 | 21,334 | -0.50(-1.68%) |
Apr 19, 2021 | 30.77 | 30.77 | 29.86 | 29.99 | 21,194 | -0.68(-2.21%) |
Apr 16, 2021 | 31.01 | 31.06 | 30.40 | 30.66 | 13,782 | -0.15(-0.49%) |
Apr 15, 2021 | 30.51 | 30.85 | 30.29 | 30.81 | 13,498 | +0.62(+2.06%) |
Apr 14, 2021 | 30.62 | 30.62 | 30.00 | 30.19 | 26,828 | -0.16(-0.54%) |
Apr 13, 2021 | 31.16 | 31.31 | 30.20 | 30.36 | 16,552 | -0.66(-2.12%) |
Apr 12, 2021 | 31.04 | 31.50 | 30.39 | 31.01 | 29,241 | +0.09(+0.30%) |
Apr 09, 2021 | 31.04 | 31.07 | 30.51 | 30.92 | 11,813 | -0.07(-0.22%) |
Apr 08, 2021 | 31.48 | 31.71 | 30.77 | 30.99 | 30,105 | -0.66(-2.08%) |
Apr 07, 2021 | 31.63 | 32.21 | 31.21 | 31.65 | 11,564 | -0.12(-0.37%) |
Apr 06, 2021 | 31.42 | 31.77 | 31.32 | 31.77 | 18,676 | +0.55(+1.76%) |
Apr 05, 2021 | 31.19 | 31.75 | 31.01 | 31.22 | 16,523 | +0.29(+0.93%) |
Apr 01, 2021 | 30.54 | 31.05 | 30.36 | 30.93 | 17,720 | +0.21(+0.70%) |
Mar 31, 2021 | 30.47 | 31.59 | 30.17 | 30.72 | 36,987 | -0.29(-0.94%) |
Mar 30, 2021 | 31.04 | 31.92 | 30.72 | 31.01 | 18,477 | -0.12(-0.38%) |
Mar 29, 2021 | 31.30 | 31.83 | 30.77 | 31.13 | 28,464 | -0.14(-0.45%) |
Mar 26, 2021 | 31.59 | 32.00 | 31.08 | 31.27 | 23,846 | -0.22(-0.70%) |
Mar 25, 2021 | 29.55 | 31.49 | 29.37 | 31.49 | 38,613 | +1.77(+5.97%) |
Mar 24, 2021 | 30.37 | 31.41 | 29.72 | 29.72 | 21,991 | -0.20(-0.66%) |
Mar 23, 2021 | 30.71 | 31.23 | 29.91 | 29.91 | 34,500 | -0.67(-2.20%) |
Mar 22, 2021 | 31.93 | 32.44 | 30.53 | 30.58 | 50,781 | -1.28(-4.00%) |
Mar 19, 2021 | 32.55 | 32.55 | 31.73 | 31.86 | 63,225 | -0.37(-1.16%) |
Mar 18, 2021 | 32.66 | 33.39 | 32.21 | 32.23 | 47,863 | -0.27(-0.82%) |
Mar 17, 2021 | 32.42 | 32.88 | 32.42 | 32.50 | 28,029 | +0.35(+1.09%) |
Mar 16, 2021 | 33.37 | 33.64 | 32.08 | 32.15 | 23,452 | -1.12(-3.37%) |
Mar 15, 2021 | 33.37 | 33.37 | 32.94 | 33.27 | 25,248 | -0.10(-0.30%) |
Mar 12, 2021 | 33.22 | 33.37 | 32.80 | 33.37 | 20,783 | +0.00(+0.00%) |
Mar 11, 2021 | 33.22 | 33.50 | 32.92 | 33.37 | 26,359 | +0.35(+1.05%) |
Mar 10, 2021 | 31.57 | 33.39 | 31.57 | 33.02 | 39,943 | +0.21(+0.64%) |
Mar 09, 2021 | 33.01 | 33.46 | 32.48 | 32.81 | 36,546 | -0.09(-0.26%) |
Mar 08, 2021 | 31.63 | 33.65 | 31.16 | 32.90 | 90,007 | +1.86(+6.01%) |
Mar 05, 2021 | 29.49 | 31.03 | 29.49 | 31.03 | 87,071 | +2.10(+7.27%) |
Mar 04, 2021 | 29.96 | 30.40 | 28.83 | 28.93 | 29,932 | -0.87(-2.91%) |
Mar 03, 2021 | 29.41 | 30.50 | 29.20 | 29.80 | 61,844 | +0.70(+2.42%) |
Mar 02, 2021 | 29.60 | 29.73 | 29.09 | 29.09 | 26,364 | -0.27(-0.93%) |