Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 31.70 | 32.66 | 30.97 | 32.19 | 280,817 | +0.63(+2.00%) |
May 27, 2021 | 31.34 | 31.91 | 30.72 | 31.56 | 408,529 | +0.59(+1.91%) |
May 26, 2021 | 29.67 | 31.03 | 29.66 | 30.97 | 298,010 | +1.40(+4.73%) |
May 25, 2021 | 30.32 | 30.51 | 29.49 | 29.57 | 408,373 | -0.44(-1.47%) |
May 24, 2021 | 30.10 | 30.55 | 29.70 | 30.01 | 379,198 | +0.08(+0.27%) |
May 21, 2021 | 30.50 | 30.53 | 29.69 | 29.93 | 439,703 | -0.23(-0.76%) |
May 20, 2021 | 31.06 | 32.22 | 28.90 | 30.16 | 1,741,788 | -1.15(-3.67%) |
May 19, 2021 | 30.31 | 31.63 | 30.02 | 31.31 | 782,221 | +0.54(+1.75%) |
May 18, 2021 | 30.70 | 31.31 | 29.90 | 30.77 | 856,471 | +0.47(+1.55%) |
May 17, 2021 | 29.37 | 30.33 | 28.69 | 30.30 | 524,615 | +0.81(+2.75%) |
May 14, 2021 | 29.23 | 29.65 | 28.57 | 29.49 | 632,574 | +0.61(+2.11%) |
May 13, 2021 | 29.22 | 29.81 | 27.98 | 28.88 | 667,934 | -0.06(-0.21%) |
May 12, 2021 | 30.02 | 30.55 | 28.84 | 28.94 | 981,642 | -1.61(-5.27%) |
May 11, 2021 | 29.00 | 31.20 | 29.00 | 30.55 | 505,847 | +0.08(+0.26%) |
May 10, 2021 | 31.63 | 31.63 | 29.69 | 30.47 | 649,099 | -1.35(-4.24%) |
May 07, 2021 | 32.21 | 32.76 | 31.47 | 31.82 | 459,746 | -0.04(-0.13%) |
May 06, 2021 | 32.70 | 32.86 | 31.52 | 31.86 | 903,469 | -0.98(-2.98%) |
May 05, 2021 | 32.30 | 33.78 | 32.30 | 32.84 | 514,640 | +1.01(+3.17%) |
May 04, 2021 | 32.63 | 33.39 | 31.51 | 31.83 | 938,657 | -1.30(-3.92%) |
May 03, 2021 | 32.44 | 34.00 | 32.36 | 33.13 | 542,400 | +0.77(+2.38%) |
Apr 30, 2021 | 34.09 | 35.37 | 32.12 | 32.36 | 1,377,500 | -3.27(-9.18%) |
Apr 29, 2021 | 35.76 | 36.28 | 35.21 | 35.63 | 540,848 | +0.34(+0.96%) |
Apr 28, 2021 | 34.12 | 36.48 | 34.12 | 35.29 | 627,101 | +1.09(+3.19%) |
Apr 27, 2021 | 35.00 | 35.58 | 34.00 | 34.20 | 705,627 | -0.75(-2.15%) |
Apr 26, 2021 | 34.85 | 35.09 | 33.95 | 34.95 | 521,859 | +0.15(+0.43%) |
Apr 23, 2021 | 33.69 | 35.16 | 33.52 | 34.80 | 548,000 | +1.14(+3.39%) |
Apr 22, 2021 | 33.70 | 34.30 | 33.10 | 33.66 | 700,369 | -0.04(-0.12%) |
Apr 21, 2021 | 33.43 | 34.29 | 32.31 | 33.70 | 1,164,357 | +0.04(+0.12%) |
Apr 20, 2021 | 32.14 | 33.90 | 31.60 | 33.66 | 957,443 | +1.79(+5.62%) |
Apr 19, 2021 | 31.14 | 31.87 | 30.45 | 31.87 | 482,000 | +0.04(+0.13%) |
Apr 16, 2021 | 32.86 | 32.86 | 30.97 | 31.83 | 399,100 | -0.77(-2.36%) |
Apr 15, 2021 | 31.20 | 32.88 | 30.55 | 32.60 | 581,028 | +1.32(+4.22%) |
Apr 14, 2021 | 29.84 | 31.97 | 29.43 | 31.28 | 533,453 | +1.71(+5.78%) |
Apr 13, 2021 | 29.98 | 31.06 | 28.56 | 29.57 | 793,014 | -0.50(-1.66%) |
Apr 12, 2021 | 31.30 | 31.47 | 29.90 | 30.07 | 1,274,527 | -1.09(-3.50%) |
Apr 09, 2021 | 31.57 | 31.57 | 30.63 | 31.16 | 527,900 | -0.39(-1.24%) |
Apr 08, 2021 | 31.41 | 31.78 | 30.67 | 31.55 | 607,450 | +0.02(+0.06%) |
Apr 07, 2021 | 31.58 | 32.01 | 31.02 | 31.53 | 411,582 | -0.37(-1.16%) |
Apr 06, 2021 | 32.63 | 33.61 | 31.79 | 31.90 | 353,162 | -0.52(-1.60%) |
Apr 05, 2021 | 32.64 | 33.22 | 31.88 | 32.42 | 476,698 | +0.17(+0.53%) |
Apr 01, 2021 | 31.95 | 32.96 | 31.60 | 32.25 | 388,200 | +0.40(+1.26%) |
Mar 31, 2021 | 31.32 | 32.32 | 31.10 | 31.85 | 550,350 | +0.75(+2.41%) |
Mar 30, 2021 | 31.52 | 31.78 | 30.47 | 31.10 | 394,820 | -0.62(-1.95%) |
Mar 29, 2021 | 32.66 | 32.66 | 30.78 | 31.72 | 643,292 | -1.48(-4.46%) |
Mar 26, 2021 | 32.84 | 33.39 | 31.76 | 33.20 | 717,900 | +0.30(+0.91%) |
Mar 25, 2021 | 31.35 | 33.25 | 29.78 | 32.90 | 1,171,091 | +3.70(+12.67%) |
Mar 24, 2021 | 32.32 | 32.32 | 28.78 | 29.20 | 783,906 | -1.70(-5.50%) |
Mar 23, 2021 | 32.32 | 32.37 | 30.65 | 30.90 | 651,904 | -1.80(-5.50%) |
Mar 22, 2021 | 30.10 | 33.11 | 30.07 | 32.70 | 1,450,349 | +2.23(+7.32%) |
Mar 19, 2021 | 29.11 | 30.56 | 28.19 | 30.47 | 1,095,300 | +1.26(+4.31%) |
Mar 18, 2021 | 30.75 | 31.49 | 29.18 | 29.21 | 620,416 | -2.10(-6.71%) |
Mar 17, 2021 | 31.08 | 31.39 | 30.21 | 31.31 | 494,212 | +0.29(+0.93%) |
Mar 16, 2021 | 30.01 | 31.17 | 29.74 | 31.02 | 649,246 | +0.49(+1.60%) |
Mar 15, 2021 | 29.68 | 30.96 | 29.25 | 30.53 | 528,254 | +0.34(+1.13%) |
Mar 12, 2021 | 29.23 | 30.28 | 28.44 | 30.19 | 2,689,800 | +1.87(+6.60%) |
Mar 11, 2021 | 28.00 | 28.43 | 27.53 | 28.32 | 922,264 | +0.69(+2.50%) |
Mar 10, 2021 | 27.34 | 27.98 | 27.09 | 27.63 | 763,353 | +0.63(+2.33%) |
Mar 09, 2021 | 26.85 | 27.64 | 26.43 | 27.00 | 666,988 | +0.75(+2.86%) |
Mar 08, 2021 | 26.10 | 26.85 | 25.67 | 26.25 | 1,214,892 | +0.24(+0.92%) |
Mar 05, 2021 | 24.14 | 26.16 | 23.53 | 26.01 | 1,374,400 | +1.93(+8.01%) |
Mar 04, 2021 | 22.80 | 25.18 | 22.63 | 24.08 | 809,889 | +0.61(+2.60%) |
Mar 03, 2021 | 24.44 | 24.75 | 23.33 | 23.47 | 471,234 | -1.00(-4.09%) |
Mar 02, 2021 | 25.10 | 25.64 | 24.12 | 24.47 | 621,817 | -0.48(-1.92%) |