Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 32.13 | 32.23 | 32.00 | 32.02 | 470,654 | +0.06(+0.18%) |
May 27, 2021 | 31.83 | 32.06 | 31.60 | 31.96 | 360,794 | +0.15(+0.46%) |
May 26, 2021 | 31.66 | 31.84 | 31.65 | 31.81 | 336,668 | +0.34(+1.08%) |
May 25, 2021 | 31.68 | 31.75 | 31.40 | 31.47 | 261,262 | -0.02(-0.06%) |
May 24, 2021 | 31.33 | 31.64 | 31.26 | 31.49 | 223,541 | +0.37(+1.19%) |
May 21, 2021 | 31.37 | 31.46 | 31.12 | 31.12 | 397,223 | -0.08(-0.25%) |
May 20, 2021 | 30.71 | 31.27 | 30.69 | 31.20 | 357,910 | +0.68(+2.24%) |
May 19, 2021 | 29.94 | 30.56 | 29.89 | 30.52 | 389,317 | -0.02(-0.06%) |
May 18, 2021 | 30.60 | 30.91 | 30.48 | 30.54 | 290,389 | +0.12(+0.38%) |
May 17, 2021 | 30.44 | 30.55 | 30.16 | 30.42 | 374,096 | -0.07(-0.22%) |
May 14, 2021 | 29.97 | 30.59 | 29.86 | 30.49 | 287,555 | +0.85(+2.86%) |
May 13, 2021 | 29.80 | 30.05 | 29.28 | 29.64 | 737,999 | +0.06(+0.20%) |
May 12, 2021 | 30.04 | 30.29 | 29.50 | 29.58 | 1,110,193 | -0.86(-2.82%) |
May 11, 2021 | 29.67 | 30.55 | 29.58 | 30.44 | 727,410 | +0.03(+0.10%) |
May 10, 2021 | 31.07 | 31.07 | 30.40 | 30.41 | 688,114 | -0.74(-2.38%) |
May 07, 2021 | 31.01 | 31.36 | 30.98 | 31.15 | 827,165 | +0.49(+1.59%) |
May 06, 2021 | 31.08 | 31.08 | 30.28 | 30.66 | 837,144 | -0.47(-1.50%) |
May 05, 2021 | 31.50 | 31.55 | 31.00 | 31.13 | 446,726 | -0.05(-0.16%) |
May 04, 2021 | 31.49 | 31.55 | 30.73 | 31.18 | 875,154 | -0.62(-1.96%) |
May 03, 2021 | 32.21 | 32.34 | 31.80 | 31.80 | 598,073 | -0.38(-1.18%) |
Apr 30, 2021 | 32.45 | 32.54 | 32.10 | 32.18 | 446,265 | -0.41(-1.26%) |
Apr 29, 2021 | 33.02 | 33.02 | 32.26 | 32.59 | 480,516 | -0.29(-0.89%) |
Apr 28, 2021 | 32.93 | 32.98 | 32.72 | 32.89 | 293,725 | -0.12(-0.35%) |
Apr 27, 2021 | 33.14 | 33.27 | 32.92 | 33.00 | 379,160 | -0.04(-0.12%) |
Apr 26, 2021 | 32.66 | 33.08 | 32.61 | 33.04 | 450,186 | +0.41(+1.25%) |
Apr 23, 2021 | 32.29 | 32.70 | 32.29 | 32.63 | 372,315 | +0.47(+1.46%) |
Apr 22, 2021 | 32.16 | 32.61 | 32.02 | 32.16 | 700,918 | +0.05(+0.15%) |
Apr 21, 2021 | 31.42 | 32.12 | 31.35 | 32.12 | 449,946 | +0.54(+1.70%) |
Apr 20, 2021 | 31.90 | 32.00 | 31.25 | 31.58 | 343,896 | -0.34(-1.07%) |
Apr 19, 2021 | 32.24 | 32.44 | 31.74 | 31.92 | 423,164 | -0.46(-1.42%) |
Apr 16, 2021 | 32.42 | 32.50 | 32.23 | 32.38 | 353,443 | +0.01(+0.03%) |
Apr 15, 2021 | 32.30 | 32.42 | 32.19 | 32.37 | 331,400 | +0.42(+1.31%) |
Apr 14, 2021 | 32.28 | 32.51 | 31.89 | 31.95 | 1,494,172 | -0.29(-0.91%) |
Apr 13, 2021 | 31.97 | 32.26 | 31.95 | 32.24 | 513,248 | +0.41(+1.29%) |
Apr 12, 2021 | 31.82 | 31.88 | 31.54 | 31.83 | 284,516 | -0.10(-0.31%) |
Apr 09, 2021 | 31.89 | 31.98 | 31.65 | 31.93 | 397,341 | -0.04(-0.12%) |
Apr 08, 2021 | 31.84 | 32.02 | 31.71 | 31.97 | 542,900 | +0.43(+1.36%) |
Apr 07, 2021 | 31.96 | 31.96 | 31.50 | 31.54 | 354,612 | -0.40(-1.25%) |
Apr 06, 2021 | 31.57 | 32.13 | 31.56 | 31.94 | 712,855 | +0.29(+0.92%) |
Apr 05, 2021 | 31.88 | 31.93 | 31.51 | 31.65 | 771,874 | +0.09(+0.28%) |
Apr 01, 2021 | 31.45 | 31.69 | 31.39 | 31.56 | 770,579 | +0.52(+1.66%) |
Mar 31, 2021 | 30.72 | 31.23 | 30.71 | 31.04 | 583,065 | +0.54(+1.76%) |
Mar 30, 2021 | 30.08 | 30.56 | 29.95 | 30.51 | 337,897 | +0.36(+1.20%) |
Mar 29, 2021 | 30.57 | 30.77 | 30.02 | 30.15 | 923,960 | -0.53(-1.72%) |
Mar 26, 2021 | 30.58 | 30.79 | 29.89 | 30.67 | 393,546 | +0.10(+0.32%) |
Mar 25, 2021 | 30.12 | 30.62 | 29.88 | 30.58 | 726,159 | +0.00(+0.00%) |
Mar 24, 2021 | 31.81 | 31.90 | 30.57 | 30.58 | 830,530 | -1.13(-3.57%) |
Mar 23, 2021 | 32.37 | 32.37 | 31.61 | 31.71 | 473,139 | -0.73(-2.25%) |
Mar 22, 2021 | 32.36 | 32.62 | 32.22 | 32.44 | 407,463 | +0.22(+0.69%) |
Mar 19, 2021 | 31.81 | 32.32 | 31.65 | 32.22 | 474,969 | +0.45(+1.41%) |
Mar 18, 2021 | 32.43 | 32.47 | 31.71 | 31.77 | 656,641 | -0.94(-2.86%) |
Mar 17, 2021 | 32.22 | 32.80 | 31.96 | 32.70 | 569,977 | +0.13(+0.39%) |
Mar 16, 2021 | 33.00 | 33.05 | 32.28 | 32.58 | 674,656 | -0.21(-0.65%) |
Mar 15, 2021 | 32.50 | 32.79 | 32.35 | 32.79 | 662,850 | +0.46(+1.42%) |
Mar 12, 2021 | 32.11 | 32.33 | 31.70 | 32.33 | 734,883 | -0.03(-0.09%) |
Mar 11, 2021 | 31.85 | 32.43 | 31.85 | 32.36 | 944,312 | +1.00(+3.20%) |
Mar 10, 2021 | 31.77 | 31.90 | 31.27 | 31.36 | 794,632 | +0.09(+0.28%) |
Mar 09, 2021 | 31.03 | 31.47 | 30.97 | 31.27 | 1,125,261 | +1.01(+3.35%) |
Mar 08, 2021 | 30.73 | 31.21 | 30.22 | 30.26 | 1,162,115 | -0.50(-1.62%) |
Mar 05, 2021 | 30.69 | 30.82 | 29.14 | 30.75 | 1,776,080 | +0.26(+0.86%) |
Mar 04, 2021 | 31.39 | 31.70 | 29.93 | 30.49 | 2,280,655 | -1.23(-3.87%) |
Mar 03, 2021 | 32.73 | 32.79 | 31.62 | 31.72 | 1,468,994 | -1.01(-3.10%) |
Mar 02, 2021 | 33.38 | 33.38 | 32.70 | 32.73 | 850,695 | -0.52(-1.55%) |