Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 32.32 | 32.32 | 31.68 | 31.95 | 98,205 | -0.15(-0.46%) |
May 27, 2021 | 31.83 | 32.40 | 31.83 | 32.10 | 137,344 | +0.62(+1.97%) |
May 26, 2021 | 31.42 | 31.99 | 30.95 | 31.48 | 138,137 | +0.05(+0.16%) |
May 25, 2021 | 32.20 | 32.20 | 31.43 | 31.43 | 180,726 | -0.64(-2.00%) |
May 24, 2021 | 32.29 | 32.31 | 31.74 | 32.07 | 76,823 | -0.23(-0.70%) |
May 21, 2021 | 32.30 | 32.69 | 32.10 | 32.30 | 117,818 | +0.34(+1.08%) |
May 20, 2021 | 31.75 | 32.11 | 31.56 | 31.95 | 93,273 | +0.12(+0.37%) |
May 19, 2021 | 31.55 | 31.92 | 31.30 | 31.84 | 76,249 | -0.37(-1.16%) |
May 18, 2021 | 33.13 | 33.15 | 32.18 | 32.21 | 87,315 | -0.84(-2.54%) |
May 17, 2021 | 32.61 | 33.14 | 32.41 | 33.05 | 90,550 | +0.35(+1.09%) |
May 14, 2021 | 32.58 | 32.81 | 32.40 | 32.69 | 112,140 | +0.37(+1.16%) |
May 13, 2021 | 31.27 | 32.55 | 31.27 | 32.32 | 113,545 | +1.10(+3.54%) |
May 12, 2021 | 31.97 | 32.25 | 31.13 | 31.21 | 133,866 | -0.85(-2.64%) |
May 11, 2021 | 32.23 | 32.53 | 31.91 | 32.06 | 102,229 | -0.54(-1.66%) |
May 10, 2021 | 33.20 | 33.41 | 32.59 | 32.60 | 93,926 | -0.47(-1.43%) |
May 07, 2021 | 32.85 | 33.42 | 32.55 | 33.08 | 101,207 | +0.11(+0.33%) |
May 06, 2021 | 31.99 | 33.03 | 31.96 | 32.97 | 138,258 | +1.03(+3.24%) |
May 05, 2021 | 32.07 | 32.10 | 31.50 | 31.93 | 85,936 | -0.16(-0.49%) |
May 04, 2021 | 32.05 | 32.27 | 31.54 | 32.09 | 97,101 | -0.01(-0.03%) |
May 03, 2021 | 31.79 | 32.21 | 31.52 | 32.10 | 147,213 | +0.72(+2.29%) |
Apr 30, 2021 | 32.38 | 32.40 | 31.23 | 31.38 | 212,354 | -1.00(-3.07%) |
Apr 29, 2021 | 31.04 | 32.47 | 30.12 | 32.38 | 188,790 | +1.37(+4.42%) |
Apr 28, 2021 | 30.71 | 31.26 | 30.61 | 31.01 | 150,816 | +0.25(+0.80%) |
Apr 27, 2021 | 30.82 | 30.84 | 30.25 | 30.76 | 120,957 | +0.02(+0.06%) |
Apr 26, 2021 | 30.92 | 31.51 | 30.62 | 30.74 | 151,532 | -0.15(-0.48%) |
Apr 23, 2021 | 30.47 | 31.12 | 30.22 | 30.89 | 113,533 | +0.58(+1.92%) |
Apr 22, 2021 | 30.52 | 30.64 | 30.22 | 30.31 | 126,592 | -0.14(-0.45%) |
Apr 21, 2021 | 29.99 | 31.08 | 29.99 | 30.45 | 85,652 | +0.35(+1.18%) |
Apr 20, 2021 | 30.35 | 30.54 | 29.80 | 30.09 | 136,565 | -0.39(-1.28%) |
Apr 19, 2021 | 30.85 | 31.16 | 30.18 | 30.48 | 129,393 | -0.30(-0.98%) |
Apr 16, 2021 | 30.73 | 31.00 | 30.44 | 30.78 | 124,795 | +0.20(+0.64%) |
Apr 15, 2021 | 30.68 | 31.09 | 30.25 | 30.58 | 62,045 | +0.05(+0.16%) |
Apr 14, 2021 | 29.96 | 30.73 | 29.68 | 30.53 | 110,531 | +0.59(+1.98%) |
Apr 13, 2021 | 30.58 | 30.58 | 29.90 | 29.94 | 68,325 | -0.73(-2.38%) |
Apr 12, 2021 | 30.50 | 30.77 | 30.44 | 30.67 | 56,917 | +0.29(+0.94%) |
Apr 09, 2021 | 30.32 | 30.47 | 30.15 | 30.39 | 60,063 | +0.19(+0.62%) |
Apr 08, 2021 | 30.14 | 30.50 | 29.83 | 30.20 | 88,500 | +0.07(+0.23%) |
Apr 07, 2021 | 30.64 | 30.90 | 30.00 | 30.13 | 163,606 | -0.55(-1.80%) |
Apr 06, 2021 | 30.54 | 31.04 | 30.54 | 30.68 | 129,580 | +0.15(+0.48%) |
Apr 05, 2021 | 30.37 | 30.60 | 30.01 | 30.53 | 159,829 | +0.40(+1.34%) |
Apr 01, 2021 | 29.96 | 30.33 | 29.71 | 30.13 | 154,116 | +0.25(+0.82%) |
Mar 31, 2021 | 30.30 | 31.08 | 29.79 | 29.88 | 182,444 | -0.42(-1.40%) |
Mar 30, 2021 | 29.80 | 30.63 | 29.47 | 30.31 | 142,394 | +0.46(+1.55%) |
Mar 29, 2021 | 30.33 | 30.92 | 29.82 | 29.84 | 215,107 | -0.72(-2.35%) |
Mar 26, 2021 | 30.67 | 30.89 | 30.21 | 30.56 | 182,829 | +0.22(+0.71%) |
Mar 25, 2021 | 29.66 | 30.43 | 29.33 | 30.35 | 148,846 | +0.45(+1.52%) |
Mar 24, 2021 | 30.23 | 31.08 | 29.81 | 29.89 | 152,894 | -0.12(-0.39%) |
Mar 23, 2021 | 30.70 | 31.16 | 29.71 | 30.01 | 132,311 | -0.94(-3.03%) |
Mar 22, 2021 | 31.72 | 32.09 | 30.55 | 30.95 | 144,207 | -0.82(-2.58%) |
Mar 19, 2021 | 31.69 | 32.12 | 31.16 | 31.77 | 452,509 | -0.18(-0.56%) |
Mar 18, 2021 | 32.01 | 32.94 | 31.63 | 31.94 | 167,879 | -0.02(-0.06%) |
Mar 17, 2021 | 31.56 | 32.27 | 31.19 | 31.96 | 164,177 | +0.27(+0.84%) |
Mar 16, 2021 | 31.99 | 32.26 | 31.49 | 31.70 | 227,698 | -0.34(-1.05%) |
Mar 15, 2021 | 32.55 | 32.73 | 31.80 | 32.03 | 213,964 | -0.70(-2.14%) |
Mar 12, 2021 | 32.89 | 33.89 | 32.44 | 32.73 | 606,017 | +0.06(+0.18%) |
Mar 11, 2021 | 32.87 | 33.05 | 32.43 | 32.67 | 303,683 | +0.07(+0.21%) |
Mar 10, 2021 | 32.56 | 33.09 | 32.28 | 32.60 | 614,123 | +0.35(+1.10%) |
Mar 09, 2021 | 32.54 | 33.03 | 32.00 | 32.25 | 165,498 | -0.02(-0.06%) |
Mar 08, 2021 | 31.89 | 32.85 | 31.15 | 32.27 | 246,572 | +0.46(+1.46%) |
Mar 05, 2021 | 31.45 | 31.90 | 30.89 | 31.81 | 257,402 | +0.57(+1.83%) |
Mar 04, 2021 | 31.73 | 31.82 | 30.77 | 31.23 | 210,701 | -0.39(-1.25%) |
Mar 03, 2021 | 31.32 | 31.92 | 31.32 | 31.63 | 284,034 | +0.18(+0.56%) |
Mar 02, 2021 | 33.08 | 33.11 | 31.45 | 31.45 | 329,885 | -1.79(-5.40%) |