Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 31.81 | 32.33 | 31.52 | 32.20 | 1,808,471 | +0.62(+1.95%) |
May 27, 2021 | 32.17 | 32.35 | 31.58 | 31.59 | 1,666,673 | -0.58(-1.81%) |
May 26, 2021 | 31.56 | 32.27 | 31.54 | 32.17 | 623,597 | +0.55(+1.73%) |
May 25, 2021 | 32.06 | 32.17 | 31.61 | 31.62 | 1,454,130 | -0.44(-1.38%) |
May 24, 2021 | 31.89 | 32.15 | 31.73 | 32.07 | 906,166 | +0.34(+1.07%) |
May 21, 2021 | 31.70 | 31.80 | 31.48 | 31.73 | 617,633 | +0.22(+0.69%) |
May 20, 2021 | 30.88 | 31.57 | 30.65 | 31.51 | 786,090 | +0.63(+2.02%) |
May 19, 2021 | 30.82 | 30.95 | 30.23 | 30.88 | 866,800 | -0.23(-0.73%) |
May 18, 2021 | 30.87 | 31.30 | 30.70 | 31.11 | 707,498 | +0.23(+0.76%) |
May 17, 2021 | 30.62 | 30.92 | 30.56 | 30.88 | 924,498 | +0.15(+0.48%) |
May 14, 2021 | 30.61 | 30.92 | 30.61 | 30.73 | 960,398 | +0.24(+0.80%) |
May 13, 2021 | 30.49 | 30.95 | 30.42 | 30.49 | 1,185,441 | -0.02(-0.06%) |
May 12, 2021 | 30.40 | 31.11 | 30.40 | 30.50 | 1,136,259 | -0.09(-0.28%) |
May 11, 2021 | 30.87 | 31.11 | 30.53 | 30.59 | 1,308,233 | -0.69(-2.19%) |
May 10, 2021 | 31.55 | 31.87 | 31.13 | 31.28 | 950,954 | -0.08(-0.25%) |
May 07, 2021 | 31.30 | 31.61 | 31.15 | 31.35 | 774,791 | -0.13(-0.41%) |
May 06, 2021 | 31.08 | 31.57 | 30.95 | 31.48 | 678,213 | +0.43(+1.37%) |
May 05, 2021 | 31.12 | 31.92 | 30.70 | 31.06 | 634,267 | -0.96(-2.98%) |
May 04, 2021 | 31.64 | 32.24 | 31.60 | 32.01 | 953,935 | +0.48(+1.51%) |
May 03, 2021 | 32.07 | 32.20 | 31.48 | 31.54 | 1,174,742 | -0.30(-0.95%) |
Apr 30, 2021 | 32.06 | 32.31 | 31.33 | 31.84 | 1,089,620 | -0.40(-1.24%) |
Apr 29, 2021 | 31.93 | 32.38 | 31.87 | 32.24 | 672,576 | +0.54(+1.70%) |
Apr 28, 2021 | 31.79 | 32.04 | 31.53 | 31.70 | 793,534 | +0.05(+0.16%) |
Apr 27, 2021 | 31.70 | 31.81 | 31.48 | 31.65 | 905,082 | -0.13(-0.41%) |
Apr 26, 2021 | 31.63 | 31.98 | 31.55 | 31.78 | 469,437 | +0.36(+1.16%) |
Apr 23, 2021 | 31.35 | 31.50 | 31.07 | 31.41 | 947,270 | +0.15(+0.47%) |
Apr 22, 2021 | 31.86 | 31.86 | 31.14 | 31.27 | 593,956 | -0.47(-1.48%) |
Apr 21, 2021 | 31.41 | 31.94 | 31.28 | 31.74 | 877,996 | +0.27(+0.86%) |
Apr 20, 2021 | 31.33 | 31.74 | 31.28 | 31.47 | 684,558 | +0.17(+0.55%) |
Apr 19, 2021 | 31.40 | 31.51 | 31.10 | 31.29 | 591,464 | +0.02(+0.06%) |
Apr 16, 2021 | 31.08 | 31.45 | 30.87 | 31.28 | 615,927 | +0.35(+1.12%) |
Apr 15, 2021 | 30.98 | 31.10 | 30.73 | 30.93 | 992,230 | +0.07(+0.23%) |
Apr 14, 2021 | 30.99 | 31.23 | 30.77 | 30.86 | 1,379,076 | +0.20(+0.65%) |
Apr 13, 2021 | 30.82 | 30.82 | 30.54 | 30.66 | 1,203,806 | -0.09(-0.28%) |
Apr 12, 2021 | 30.85 | 30.88 | 30.42 | 30.75 | 730,599 | +0.10(+0.34%) |
Apr 09, 2021 | 30.45 | 30.78 | 30.41 | 30.64 | 771,176 | +0.12(+0.40%) |
Apr 08, 2021 | 30.54 | 30.95 | 30.38 | 30.52 | 675,284 | -0.30(-0.96%) |
Apr 07, 2021 | 30.59 | 30.87 | 30.32 | 30.82 | 861,992 | +0.36(+1.17%) |
Apr 06, 2021 | 30.46 | 31.02 | 30.19 | 30.46 | 1,363,484 | -0.10(-0.34%) |
Apr 05, 2021 | 31.12 | 31.19 | 30.17 | 30.56 | 1,154,501 | -0.47(-1.51%) |
Apr 01, 2021 | 30.67 | 31.15 | 30.37 | 31.03 | 1,501,479 | +0.60(+1.98%) |
Mar 31, 2021 | 30.93 | 31.00 | 30.37 | 30.43 | 1,610,931 | -0.65(-2.10%) |
Mar 30, 2021 | 30.86 | 31.19 | 30.80 | 31.08 | 768,366 | +0.27(+0.87%) |
Mar 29, 2021 | 31.02 | 31.58 | 30.46 | 30.82 | 1,108,880 | -0.43(-1.38%) |
Mar 26, 2021 | 30.76 | 31.30 | 30.55 | 31.25 | 900,539 | +0.76(+2.48%) |
Mar 25, 2021 | 29.67 | 30.58 | 29.12 | 30.49 | 1,032,210 | +0.71(+2.37%) |
Mar 24, 2021 | 29.49 | 30.47 | 29.31 | 29.78 | 1,094,321 | +0.33(+1.11%) |
Mar 23, 2021 | 29.82 | 30.15 | 29.30 | 29.46 | 899,901 | -0.61(-2.03%) |
Mar 22, 2021 | 30.13 | 30.26 | 29.50 | 30.07 | 787,701 | -0.25(-0.82%) |
Mar 19, 2021 | 31.31 | 31.45 | 30.27 | 30.32 | 2,228,463 | -0.96(-3.08%) |
Mar 18, 2021 | 31.32 | 31.97 | 31.02 | 31.28 | 2,293,838 | -0.03(-0.11%) |
Mar 17, 2021 | 31.51 | 31.67 | 31.13 | 31.32 | 1,217,446 | -0.23(-0.74%) |
Mar 16, 2021 | 31.39 | 31.70 | 31.04 | 31.55 | 1,187,466 | +0.05(+0.16%) |
Mar 15, 2021 | 31.44 | 31.94 | 31.02 | 31.50 | 1,058,779 | +0.23(+0.74%) |
Mar 12, 2021 | 30.64 | 31.27 | 30.56 | 31.26 | 1,014,268 | +0.90(+2.98%) |
Mar 11, 2021 | 30.56 | 30.96 | 30.26 | 30.36 | 873,273 | -0.21(-0.68%) |
Mar 10, 2021 | 30.32 | 30.86 | 30.19 | 30.57 | 610,913 | +0.40(+1.34%) |
Mar 09, 2021 | 31.14 | 31.32 | 30.13 | 30.16 | 817,786 | -0.85(-2.75%) |
Mar 08, 2021 | 30.45 | 31.29 | 30.12 | 31.02 | 708,575 | +0.99(+3.30%) |
Mar 05, 2021 | 30.31 | 30.55 | 29.37 | 30.03 | 852,677 | +0.13(+0.43%) |
Mar 04, 2021 | 29.97 | 30.46 | 29.44 | 29.90 | 901,364 | +0.04(+0.14%) |
Mar 03, 2021 | 29.62 | 30.28 | 29.55 | 29.85 | 1,559,215 | +0.20(+0.67%) |
Mar 02, 2021 | 29.52 | 30.00 | 29.23 | 29.66 | 916,205 | +0.01(+0.03%) |