Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 32.29 | 32.44 | 31.90 | 32.21 | 223,943 | -0.17(-0.53%) |
May 27, 2021 | 32.03 | 32.47 | 31.68 | 32.38 | 328,986 | +0.68(+2.15%) |
May 26, 2021 | 31.37 | 32.20 | 31.30 | 31.70 | 219,269 | +0.42(+1.34%) |
May 25, 2021 | 31.39 | 31.86 | 31.08 | 31.28 | 282,879 | -0.11(-0.35%) |
May 24, 2021 | 31.45 | 31.60 | 31.25 | 31.39 | 137,293 | +0.05(+0.16%) |
May 21, 2021 | 31.48 | 31.59 | 30.94 | 31.34 | 150,960 | +0.15(+0.48%) |
May 20, 2021 | 31.34 | 31.81 | 30.95 | 31.19 | 170,031 | -0.15(-0.48%) |
May 19, 2021 | 30.92 | 31.39 | 30.44 | 31.34 | 369,108 | +0.01(+0.03%) |
May 18, 2021 | 31.45 | 31.82 | 31.25 | 31.33 | 202,889 | -0.20(-0.63%) |
May 17, 2021 | 31.09 | 31.57 | 30.80 | 31.53 | 162,508 | +0.41(+1.32%) |
May 14, 2021 | 30.74 | 31.23 | 30.40 | 31.12 | 128,832 | +0.77(+2.54%) |
May 13, 2021 | 29.87 | 30.67 | 29.76 | 30.35 | 206,661 | +0.37(+1.23%) |
May 12, 2021 | 31.03 | 31.36 | 29.77 | 29.98 | 478,575 | -1.17(-3.76%) |
May 11, 2021 | 31.03 | 31.94 | 30.75 | 31.15 | 316,860 | -0.31(-0.99%) |
May 10, 2021 | 31.08 | 31.71 | 30.88 | 31.46 | 291,532 | +0.51(+1.65%) |
May 07, 2021 | 31.75 | 31.81 | 29.84 | 30.95 | 608,233 | -1.53(-4.71%) |
May 06, 2021 | 33.01 | 33.02 | 31.62 | 32.48 | 428,642 | -0.40(-1.22%) |
May 05, 2021 | 32.85 | 32.98 | 32.09 | 32.88 | 238,601 | +0.27(+0.83%) |
May 04, 2021 | 32.13 | 32.80 | 31.78 | 32.61 | 257,150 | +0.35(+1.08%) |
May 03, 2021 | 32.12 | 32.76 | 31.81 | 32.26 | 243,085 | +0.53(+1.67%) |
Apr 30, 2021 | 31.78 | 31.90 | 31.50 | 31.73 | 352,600 | -0.10(-0.31%) |
Apr 29, 2021 | 32.00 | 32.00 | 31.34 | 31.83 | 265,136 | +0.18(+0.57%) |
Apr 28, 2021 | 31.31 | 31.85 | 31.12 | 31.65 | 188,305 | +0.50(+1.61%) |
Apr 27, 2021 | 31.42 | 31.42 | 30.87 | 31.15 | 246,733 | -0.18(-0.57%) |
Apr 26, 2021 | 31.10 | 31.72 | 31.00 | 31.33 | 232,864 | +0.47(+1.52%) |
Apr 23, 2021 | 30.51 | 31.08 | 30.34 | 30.86 | 206,400 | +0.55(+1.81%) |
Apr 22, 2021 | 30.45 | 30.79 | 30.16 | 30.31 | 237,253 | -0.07(-0.23%) |
Apr 21, 2021 | 30.00 | 30.51 | 29.78 | 30.38 | 156,739 | +0.38(+1.27%) |
Apr 20, 2021 | 30.19 | 30.19 | 29.59 | 30.00 | 254,271 | -0.20(-0.66%) |
Apr 19, 2021 | 30.62 | 30.70 | 29.92 | 30.20 | 192,822 | -0.42(-1.37%) |
Apr 16, 2021 | 30.20 | 30.74 | 29.64 | 30.62 | 326,300 | +0.63(+2.10%) |
Apr 15, 2021 | 30.23 | 30.25 | 29.47 | 29.99 | 215,171 | +0.07(+0.23%) |
Apr 14, 2021 | 29.63 | 30.40 | 29.56 | 29.92 | 175,427 | +0.32(+1.08%) |
Apr 13, 2021 | 30.11 | 30.35 | 29.38 | 29.60 | 250,958 | -0.62(-2.05%) |
Apr 12, 2021 | 30.10 | 30.34 | 29.82 | 30.22 | 185,726 | +0.09(+0.30%) |
Apr 09, 2021 | 30.00 | 30.32 | 29.88 | 30.13 | 205,400 | +0.27(+0.90%) |
Apr 08, 2021 | 30.01 | 30.25 | 29.55 | 29.86 | 209,130 | -0.16(-0.53%) |
Apr 07, 2021 | 29.85 | 30.44 | 29.73 | 30.02 | 476,541 | +0.17(+0.57%) |
Apr 06, 2021 | 29.97 | 30.50 | 29.49 | 29.85 | 294,849 | -0.27(-0.90%) |
Apr 05, 2021 | 30.14 | 30.45 | 29.81 | 30.12 | 284,980 | +0.27(+0.90%) |
Apr 01, 2021 | 30.10 | 30.30 | 29.02 | 29.85 | 376,400 | -0.03(-0.10%) |
Mar 31, 2021 | 30.22 | 30.84 | 29.58 | 29.88 | 533,469 | -0.14(-0.47%) |
Mar 30, 2021 | 28.24 | 30.03 | 28.21 | 30.02 | 295,511 | +1.78(+6.30%) |
Mar 29, 2021 | 29.17 | 29.34 | 28.05 | 28.24 | 354,166 | -0.93(-3.19%) |
Mar 26, 2021 | 27.00 | 29.20 | 26.86 | 29.17 | 634,800 | +2.67(+10.08%) |
Mar 25, 2021 | 26.42 | 26.59 | 25.41 | 26.50 | 545,841 | -0.27(-1.01%) |
Mar 24, 2021 | 27.48 | 27.99 | 26.72 | 26.77 | 580,928 | -0.40(-1.47%) |
Mar 23, 2021 | 28.56 | 28.62 | 26.73 | 27.17 | 549,832 | -1.43(-5.00%) |
Mar 22, 2021 | 29.14 | 29.34 | 28.00 | 28.60 | 782,294 | -0.76(-2.59%) |
Mar 19, 2021 | 30.58 | 30.70 | 29.30 | 29.36 | 1,956,900 | -3.39(-10.35%) |
Mar 18, 2021 | 32.62 | 34.24 | 32.51 | 32.75 | 356,633 | +0.26(+0.80%) |
Mar 17, 2021 | 32.35 | 32.80 | 31.93 | 32.49 | 230,661 | +0.10(+0.31%) |
Mar 16, 2021 | 32.88 | 32.95 | 31.64 | 32.39 | 242,039 | -0.73(-2.20%) |
Mar 15, 2021 | 33.34 | 33.77 | 32.68 | 33.12 | 395,859 | +0.33(+1.01%) |
Mar 12, 2021 | 31.81 | 32.97 | 31.56 | 32.79 | 291,200 | +1.23(+3.90%) |
Mar 11, 2021 | 30.95 | 31.68 | 30.73 | 31.56 | 269,358 | +0.83(+2.70%) |
Mar 10, 2021 | 29.50 | 30.84 | 29.29 | 30.73 | 249,260 | +1.52(+5.20%) |
Mar 09, 2021 | 29.00 | 29.32 | 28.67 | 29.21 | 226,567 | +0.56(+1.95%) |
Mar 08, 2021 | 28.81 | 29.35 | 28.43 | 28.65 | 234,032 | -0.06(-0.21%) |
Mar 05, 2021 | 29.14 | 29.68 | 27.25 | 28.71 | 284,800 | +0.12(+0.42%) |
Mar 04, 2021 | 29.98 | 30.34 | 27.90 | 28.59 | 491,002 | -1.36(-4.54%) |
Mar 03, 2021 | 29.55 | 30.79 | 29.55 | 29.95 | 502,027 | +0.40(+1.35%) |
Mar 02, 2021 | 30.38 | 30.79 | 29.41 | 29.55 | 248,958 | -0.74(-2.44%) |