Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 30.84 | 30.84 | 29.91 | 30.44 | 63,719 | -0.24(-0.78%) |
May 27, 2021 | 30.35 | 31.21 | 30.27 | 30.68 | 111,581 | +0.84(+2.82%) |
May 26, 2021 | 30.39 | 30.39 | 29.51 | 29.84 | 113,701 | -0.41(-1.36%) |
May 25, 2021 | 31.43 | 31.61 | 30.20 | 30.25 | 121,652 | -1.26(-4.00%) |
May 24, 2021 | 32.12 | 32.19 | 31.43 | 31.51 | 72,177 | -0.52(-1.62%) |
May 21, 2021 | 31.45 | 32.16 | 31.45 | 32.03 | 69,061 | +0.94(+3.02%) |
May 20, 2021 | 31.28 | 31.28 | 30.40 | 31.09 | 78,358 | -0.36(-1.14%) |
May 19, 2021 | 31.48 | 31.56 | 30.52 | 31.45 | 61,312 | -0.59(-1.84%) |
May 18, 2021 | 32.53 | 33.42 | 32.01 | 32.04 | 87,885 | -0.35(-1.08%) |
May 17, 2021 | 32.04 | 32.55 | 31.73 | 32.39 | 79,867 | +0.28(+0.87%) |
May 14, 2021 | 32.09 | 32.40 | 31.75 | 32.11 | 62,057 | +0.21(+0.66%) |
May 13, 2021 | 31.41 | 32.20 | 31.29 | 31.90 | 75,521 | +0.85(+2.74%) |
May 12, 2021 | 31.67 | 32.16 | 31.01 | 31.05 | 84,943 | -0.93(-2.91%) |
May 11, 2021 | 31.84 | 32.44 | 31.60 | 31.98 | 94,514 | -0.50(-1.54%) |
May 10, 2021 | 34.02 | 34.08 | 32.46 | 32.48 | 103,642 | -1.60(-4.69%) |
May 07, 2021 | 32.89 | 34.22 | 32.89 | 34.08 | 68,824 | +0.90(+2.71%) |
May 06, 2021 | 31.92 | 33.19 | 31.92 | 33.18 | 222,595 | +1.23(+3.85%) |
May 05, 2021 | 32.38 | 32.72 | 31.57 | 31.95 | 147,905 | -0.56(-1.72%) |
May 04, 2021 | 32.48 | 33.07 | 31.82 | 32.51 | 112,578 | -0.46(-1.40%) |
May 03, 2021 | 33.46 | 33.77 | 32.35 | 32.97 | 91,049 | -0.28(-0.84%) |
Apr 30, 2021 | 33.76 | 34.34 | 33.12 | 33.25 | 239,100 | -1.26(-3.65%) |
Apr 29, 2021 | 33.62 | 35.27 | 33.51 | 34.51 | 240,843 | +1.23(+3.70%) |
Apr 28, 2021 | 33.53 | 33.76 | 33.00 | 33.28 | 141,271 | -0.26(-0.78%) |
Apr 27, 2021 | 33.14 | 33.96 | 32.65 | 33.54 | 109,713 | +0.25(+0.75%) |
Apr 26, 2021 | 33.98 | 34.25 | 32.96 | 33.29 | 137,714 | -0.35(-1.04%) |
Apr 23, 2021 | 32.18 | 33.76 | 32.18 | 33.64 | 204,700 | +1.77(+5.55%) |
Apr 22, 2021 | 32.31 | 32.31 | 31.15 | 31.87 | 80,985 | -0.18(-0.56%) |
Apr 21, 2021 | 31.53 | 32.17 | 30.90 | 32.05 | 118,366 | +0.39(+1.23%) |
Apr 20, 2021 | 31.71 | 32.30 | 31.55 | 31.66 | 146,732 | -0.45(-1.40%) |
Apr 19, 2021 | 31.79 | 32.22 | 31.38 | 32.11 | 87,210 | +0.29(+0.91%) |
Apr 16, 2021 | 31.61 | 32.09 | 31.40 | 31.82 | 80,000 | +0.49(+1.56%) |
Apr 15, 2021 | 30.95 | 31.34 | 30.27 | 31.33 | 113,956 | +0.47(+1.52%) |
Apr 14, 2021 | 30.65 | 31.53 | 30.65 | 30.86 | 87,301 | +0.39(+1.28%) |
Apr 13, 2021 | 30.26 | 30.79 | 29.89 | 30.47 | 228,174 | +0.01(+0.03%) |
Apr 12, 2021 | 30.57 | 30.87 | 30.18 | 30.46 | 73,839 | -0.04(-0.13%) |
Apr 09, 2021 | 29.31 | 30.51 | 29.21 | 30.50 | 189,200 | +0.98(+3.32%) |
Apr 08, 2021 | 29.77 | 29.77 | 27.92 | 29.52 | 151,012 | -0.38(-1.27%) |
Apr 07, 2021 | 30.99 | 31.15 | 29.70 | 29.90 | 142,160 | -1.02(-3.30%) |
Apr 06, 2021 | 31.27 | 31.66 | 30.89 | 30.92 | 72,342 | -0.47(-1.50%) |
Apr 05, 2021 | 32.27 | 32.27 | 31.24 | 31.39 | 136,539 | -0.47(-1.48%) |
Apr 01, 2021 | 32.00 | 32.43 | 31.01 | 31.86 | 88,900 | +0.05(+0.16%) |
Mar 31, 2021 | 32.64 | 33.82 | 31.81 | 31.81 | 141,879 | -0.71(-2.18%) |
Mar 30, 2021 | 32.25 | 32.83 | 31.61 | 32.52 | 66,395 | +0.29(+0.90%) |
Mar 29, 2021 | 32.47 | 33.15 | 31.96 | 32.23 | 120,700 | -0.74(-2.24%) |
Mar 26, 2021 | 32.18 | 32.99 | 31.23 | 32.97 | 286,500 | +1.33(+4.20%) |
Mar 25, 2021 | 30.83 | 31.83 | 30.51 | 31.64 | 95,864 | +0.28(+0.89%) |
Mar 24, 2021 | 32.89 | 33.76 | 31.34 | 31.36 | 77,327 | -1.03(-3.18%) |
Mar 23, 2021 | 33.75 | 34.55 | 32.18 | 32.39 | 136,567 | -2.05(-5.95%) |
Mar 22, 2021 | 34.99 | 35.26 | 33.91 | 34.44 | 78,645 | -0.82(-2.33%) |
Mar 19, 2021 | 35.39 | 35.74 | 34.55 | 35.26 | 273,800 | -0.15(-0.42%) |
Mar 18, 2021 | 36.70 | 36.74 | 34.99 | 35.41 | 73,941 | -1.34(-3.65%) |
Mar 17, 2021 | 35.88 | 36.75 | 35.83 | 36.75 | 66,093 | +0.77(+2.14%) |
Mar 16, 2021 | 35.83 | 37.13 | 34.78 | 35.98 | 137,041 | -0.03(-0.08%) |
Mar 15, 2021 | 37.12 | 37.12 | 35.68 | 36.01 | 130,689 | -1.18(-3.17%) |
Mar 12, 2021 | 37.07 | 37.27 | 36.52 | 37.19 | 122,000 | +0.05(+0.13%) |
Mar 11, 2021 | 36.99 | 38.20 | 36.45 | 37.14 | 199,639 | +0.68(+1.87%) |
Mar 10, 2021 | 36.70 | 37.17 | 36.35 | 36.46 | 232,843 | +0.02(+0.05%) |
Mar 09, 2021 | 37.39 | 37.39 | 35.38 | 36.44 | 152,953 | -0.27(-0.74%) |
Mar 08, 2021 | 35.00 | 36.90 | 34.99 | 36.71 | 188,805 | +2.01(+5.79%) |
Mar 05, 2021 | 34.76 | 35.12 | 33.01 | 34.70 | 245,600 | +0.57(+1.67%) |
Mar 04, 2021 | 34.82 | 35.43 | 33.81 | 34.13 | 222,952 | -1.23(-3.48%) |
Mar 03, 2021 | 34.17 | 35.70 | 34.11 | 35.36 | 314,994 | +1.42(+4.18%) |
Mar 02, 2021 | 32.59 | 34.21 | 32.23 | 33.94 | 171,572 | +1.29(+3.95%) |