Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 32.37 | 32.46 | 31.95 | 32.34 | 105,798 | -0.03(-0.09%) |
May 27, 2021 | 32.36 | 32.38 | 32.06 | 32.37 | 308,037 | +0.19(+0.61%) |
May 26, 2021 | 32.20 | 32.26 | 32.02 | 32.18 | 86,387 | +0.19(+0.58%) |
May 25, 2021 | 31.95 | 32.27 | 31.86 | 31.99 | 149,694 | +0.64(+2.05%) |
May 24, 2021 | 31.41 | 31.53 | 31.22 | 31.35 | 250,863 | -0.07(-0.22%) |
May 21, 2021 | 31.92 | 31.92 | 31.36 | 31.42 | 95,442 | -0.50(-1.56%) |
May 20, 2021 | 31.43 | 31.99 | 31.43 | 31.91 | 208,899 | +0.63(+2.02%) |
May 19, 2021 | 30.56 | 31.33 | 30.34 | 31.28 | 6,426,162 | +0.36(+1.17%) |
May 18, 2021 | 30.81 | 31.12 | 30.60 | 30.92 | 86,633 | +0.35(+1.15%) |
May 17, 2021 | 30.55 | 30.66 | 30.34 | 30.57 | 97,430 | +0.36(+1.19%) |
May 14, 2021 | 29.76 | 30.26 | 29.53 | 30.21 | 156,635 | +0.72(+2.44%) |
May 13, 2021 | 30.48 | 30.48 | 29.25 | 29.49 | 233,967 | -0.92(-3.01%) |
May 12, 2021 | 30.87 | 31.01 | 30.34 | 30.40 | 140,672 | -0.43(-1.39%) |
May 11, 2021 | 29.88 | 30.96 | 29.73 | 30.83 | 251,779 | +0.25(+0.83%) |
May 10, 2021 | 31.47 | 31.63 | 30.52 | 30.58 | 242,915 | -1.44(-4.50%) |
May 07, 2021 | 32.09 | 32.44 | 31.95 | 32.02 | 171,975 | -0.19(-0.57%) |
May 06, 2021 | 32.28 | 32.46 | 32.06 | 32.21 | 81,614 | -0.03(-0.09%) |
May 05, 2021 | 32.38 | 32.55 | 32.21 | 32.24 | 150,112 | -0.08(-0.24%) |
May 04, 2021 | 32.55 | 32.64 | 31.95 | 32.31 | 168,938 | -0.27(-0.84%) |
May 03, 2021 | 32.77 | 33.07 | 32.51 | 32.59 | 163,022 | -0.26(-0.80%) |
Apr 30, 2021 | 32.81 | 33.14 | 32.79 | 32.85 | 68,488 | -0.56(-1.69%) |
Apr 29, 2021 | 34.06 | 34.06 | 33.15 | 33.41 | 189,242 | -0.64(-1.89%) |
Apr 28, 2021 | 33.93 | 34.23 | 33.85 | 34.06 | 120,891 | +0.29(+0.87%) |
Apr 27, 2021 | 33.68 | 33.86 | 33.60 | 33.76 | 66,997 | +0.31(+0.93%) |
Apr 26, 2021 | 33.18 | 33.52 | 33.04 | 33.45 | 233,472 | -0.06(-0.17%) |
Apr 23, 2021 | 33.27 | 33.63 | 33.27 | 33.51 | 155,664 | +0.60(+1.83%) |
Apr 22, 2021 | 32.92 | 33.21 | 32.72 | 32.91 | 115,161 | +0.07(+0.21%) |
Apr 21, 2021 | 32.32 | 32.85 | 32.17 | 32.84 | 120,527 | +0.22(+0.69%) |
Apr 20, 2021 | 32.94 | 33.08 | 32.32 | 32.62 | 118,129 | -0.10(-0.30%) |
Apr 19, 2021 | 32.65 | 32.93 | 32.52 | 32.71 | 153,469 | +0.13(+0.39%) |
Apr 16, 2021 | 32.51 | 32.66 | 32.41 | 32.59 | 130,302 | +0.40(+1.24%) |
Apr 15, 2021 | 32.48 | 32.48 | 32.10 | 32.19 | 155,666 | +0.02(+0.06%) |
Apr 14, 2021 | 32.56 | 32.70 | 32.13 | 32.17 | 277,507 | +0.03(+0.09%) |
Apr 13, 2021 | 31.91 | 32.33 | 31.80 | 32.14 | 172,039 | +0.00(+0.00%) |
Apr 12, 2021 | 32.30 | 32.31 | 31.98 | 32.14 | 132,707 | -0.38(-1.17%) |
Apr 09, 2021 | 32.69 | 32.69 | 32.35 | 32.52 | 226,103 | -0.69(-2.08%) |
Apr 08, 2021 | 33.28 | 33.34 | 33.07 | 33.21 | 134,248 | +0.53(+1.61%) |
Apr 07, 2021 | 33.30 | 33.30 | 32.53 | 32.68 | 215,798 | -0.99(-2.95%) |
Apr 06, 2021 | 33.15 | 33.93 | 33.02 | 33.68 | 130,343 | +0.42(+1.26%) |
Apr 05, 2021 | 33.63 | 33.63 | 33.09 | 33.26 | 419,450 | -0.02(-0.06%) |
Apr 01, 2021 | 33.55 | 33.73 | 33.18 | 33.28 | 158,128 | +0.67(+2.06%) |
Mar 31, 2021 | 32.43 | 32.67 | 32.27 | 32.61 | 149,790 | +0.33(+1.03%) |
Mar 30, 2021 | 31.64 | 32.37 | 31.64 | 32.27 | 220,161 | +0.77(+2.44%) |
Mar 29, 2021 | 31.74 | 31.79 | 31.29 | 31.51 | 222,959 | -0.75(-2.32%) |
Mar 26, 2021 | 32.05 | 32.46 | 31.07 | 32.26 | 322,109 | +0.50(+1.56%) |
Mar 25, 2021 | 31.35 | 32.12 | 31.18 | 31.76 | 521,609 | +0.19(+0.62%) |
Mar 24, 2021 | 33.11 | 33.19 | 31.53 | 31.56 | 395,557 | -2.10(-6.25%) |
Mar 23, 2021 | 34.08 | 34.09 | 33.66 | 33.67 | 188,555 | -1.16(-3.33%) |
Mar 22, 2021 | 34.99 | 35.00 | 34.66 | 34.83 | 124,374 | -0.33(-0.94%) |
Mar 19, 2021 | 34.75 | 35.19 | 34.44 | 35.16 | 332,788 | +0.26(+0.75%) |
Mar 18, 2021 | 35.33 | 35.37 | 34.83 | 34.89 | 284,921 | -0.55(-1.54%) |
Mar 17, 2021 | 35.01 | 35.70 | 34.62 | 35.44 | 559,279 | +0.19(+0.52%) |
Mar 16, 2021 | 35.25 | 35.55 | 34.96 | 35.25 | 191,572 | +0.46(+1.32%) |
Mar 15, 2021 | 34.72 | 34.81 | 34.28 | 34.80 | 383,271 | -0.40(-1.13%) |
Mar 12, 2021 | 34.55 | 35.27 | 34.52 | 35.20 | 306,810 | -0.67(-1.87%) |
Mar 11, 2021 | 35.37 | 35.91 | 35.06 | 35.87 | 415,862 | +2.14(+6.35%) |
Mar 10, 2021 | 35.21 | 35.23 | 33.52 | 33.73 | 530,068 | -0.78(-2.26%) |
Mar 09, 2021 | 33.49 | 34.59 | 33.36 | 34.51 | 506,282 | +1.98(+6.08%) |
Mar 08, 2021 | 33.37 | 33.67 | 32.46 | 32.53 | 780,695 | -2.25(-6.47%) |
Mar 05, 2021 | 34.81 | 34.91 | 33.51 | 34.78 | 340,284 | +0.45(+1.30%) |
Mar 04, 2021 | 35.31 | 35.55 | 33.95 | 34.33 | 778,601 | -1.60(-4.45%) |
Mar 03, 2021 | 37.00 | 37.00 | 35.79 | 35.93 | 338,423 | -0.74(-2.02%) |
Mar 02, 2021 | 37.54 | 37.57 | 36.62 | 36.67 | 419,679 | -1.24(-3.26%) |