Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 31.90 | 32.10 | 31.69 | 31.98 | 1,213,340 | +0.33(+1.06%) |
May 27, 2021 | 32.15 | 32.18 | 31.54 | 31.64 | 2,688,099 | -0.30(-0.93%) |
May 26, 2021 | 31.93 | 32.21 | 31.76 | 31.94 | 982,568 | +0.07(+0.23%) |
May 25, 2021 | 31.72 | 32.00 | 31.58 | 31.86 | 1,370,553 | +0.19(+0.59%) |
May 24, 2021 | 31.45 | 31.85 | 31.30 | 31.68 | 1,538,964 | +0.40(+1.28%) |
May 21, 2021 | 31.52 | 31.61 | 31.20 | 31.28 | 912,713 | -0.18(-0.56%) |
May 20, 2021 | 31.09 | 31.63 | 31.03 | 31.45 | 1,286,177 | +0.27(+0.86%) |
May 19, 2021 | 30.85 | 31.19 | 30.61 | 31.19 | 1,087,978 | +0.01(+0.03%) |
May 18, 2021 | 31.01 | 31.34 | 30.84 | 31.18 | 1,140,622 | +0.10(+0.33%) |
May 17, 2021 | 30.91 | 31.24 | 30.63 | 31.07 | 1,393,665 | +0.08(+0.27%) |
May 14, 2021 | 30.75 | 31.16 | 30.64 | 30.99 | 896,884 | +0.35(+1.15%) |
May 13, 2021 | 30.40 | 30.97 | 30.29 | 30.64 | 1,450,823 | +0.31(+1.01%) |
May 12, 2021 | 31.34 | 31.35 | 30.22 | 30.33 | 2,505,103 | -1.05(-3.35%) |
May 11, 2021 | 31.51 | 31.58 | 31.02 | 31.38 | 1,604,004 | -0.38(-1.20%) |
May 10, 2021 | 32.59 | 32.77 | 31.74 | 31.76 | 1,615,134 | -0.81(-2.48%) |
May 07, 2021 | 31.59 | 32.62 | 31.59 | 32.57 | 1,427,556 | +0.83(+2.61%) |
May 06, 2021 | 32.10 | 32.51 | 31.28 | 31.74 | 2,618,139 | -0.44(-1.36%) |
May 05, 2021 | 32.64 | 33.35 | 32.10 | 32.18 | 2,179,152 | -1.25(-3.75%) |
May 04, 2021 | 33.30 | 33.63 | 33.18 | 33.43 | 1,209,770 | +0.13(+0.39%) |
May 03, 2021 | 33.40 | 33.56 | 33.22 | 33.30 | 1,236,144 | +0.04(+0.11%) |
Apr 30, 2021 | 33.30 | 33.59 | 33.05 | 33.27 | 1,345,751 | -0.09(-0.28%) |
Apr 29, 2021 | 33.25 | 33.83 | 33.06 | 33.36 | 2,148,122 | +0.43(+1.30%) |
Apr 28, 2021 | 33.32 | 33.46 | 32.89 | 32.93 | 950,485 | -0.37(-1.12%) |
Apr 27, 2021 | 33.47 | 33.56 | 33.23 | 33.30 | 1,436,525 | -0.09(-0.28%) |
Apr 26, 2021 | 33.55 | 33.64 | 33.27 | 33.40 | 848,822 | +0.19(+0.56%) |
Apr 23, 2021 | 33.42 | 33.42 | 32.95 | 33.21 | 974,483 | +0.03(+0.08%) |
Apr 22, 2021 | 32.90 | 33.57 | 32.78 | 33.18 | 1,486,644 | +0.28(+0.85%) |
Apr 21, 2021 | 32.58 | 33.01 | 32.35 | 32.90 | 1,572,435 | +0.35(+1.09%) |
Apr 20, 2021 | 32.49 | 32.85 | 32.32 | 32.55 | 1,324,794 | -0.07(-0.23%) |
Apr 19, 2021 | 32.35 | 32.63 | 32.04 | 32.63 | 1,262,578 | +0.33(+1.01%) |
Apr 16, 2021 | 32.46 | 32.66 | 32.25 | 32.30 | 1,504,113 | +0.00(+0.00%) |
Apr 15, 2021 | 31.60 | 32.34 | 31.51 | 32.30 | 1,010,065 | +0.91(+2.90%) |
Apr 14, 2021 | 31.65 | 32.00 | 31.36 | 31.39 | 988,766 | -0.23(-0.73%) |
Apr 13, 2021 | 31.74 | 31.74 | 31.38 | 31.62 | 1,187,442 | -0.01(-0.03%) |
Apr 12, 2021 | 31.76 | 31.79 | 31.31 | 31.63 | 1,115,005 | -0.08(-0.26%) |
Apr 09, 2021 | 32.02 | 32.09 | 31.59 | 31.72 | 914,775 | -0.20(-0.64%) |
Apr 08, 2021 | 31.60 | 32.11 | 31.55 | 31.92 | 1,122,419 | +0.21(+0.67%) |
Apr 07, 2021 | 31.64 | 31.96 | 31.45 | 31.71 | 1,645,322 | +0.01(+0.03%) |
Apr 06, 2021 | 31.78 | 32.20 | 31.51 | 31.70 | 1,848,851 | -0.20(-0.61%) |
Apr 05, 2021 | 31.96 | 32.31 | 31.59 | 31.89 | 1,751,539 | +0.01(+0.03%) |
Apr 01, 2021 | 31.37 | 31.89 | 31.18 | 31.88 | 1,757,255 | +0.74(+2.39%) |
Mar 31, 2021 | 31.05 | 31.42 | 30.88 | 31.14 | 1,987,229 | +0.15(+0.48%) |
Mar 30, 2021 | 30.71 | 31.04 | 30.64 | 30.99 | 950,650 | +0.21(+0.69%) |
Mar 29, 2021 | 30.91 | 31.22 | 30.56 | 30.78 | 1,302,624 | -0.25(-0.80%) |
Mar 26, 2021 | 30.99 | 31.20 | 30.50 | 31.02 | 1,197,364 | +0.29(+0.93%) |
Mar 25, 2021 | 30.04 | 30.89 | 29.68 | 30.74 | 2,434,804 | +0.46(+1.52%) |
Mar 24, 2021 | 30.06 | 30.68 | 29.99 | 30.28 | 2,397,301 | +0.37(+1.23%) |
Mar 23, 2021 | 30.02 | 30.26 | 29.66 | 29.91 | 1,246,022 | -0.19(-0.64%) |
Mar 22, 2021 | 29.90 | 30.29 | 29.72 | 30.11 | 1,154,009 | +0.19(+0.65%) |
Mar 19, 2021 | 30.75 | 30.93 | 29.91 | 29.91 | 3,119,454 | -0.86(-2.81%) |
Mar 18, 2021 | 31.25 | 31.48 | 30.60 | 30.78 | 1,359,412 | -0.78(-2.48%) |
Mar 17, 2021 | 30.86 | 31.60 | 30.69 | 31.56 | 1,495,605 | +0.57(+1.84%) |
Mar 16, 2021 | 31.55 | 31.66 | 30.96 | 30.99 | 1,641,495 | -0.57(-1.81%) |
Mar 15, 2021 | 31.19 | 32.06 | 31.19 | 31.56 | 2,111,245 | +0.49(+1.57%) |
Mar 12, 2021 | 30.76 | 31.10 | 30.39 | 31.07 | 1,601,270 | +0.34(+1.11%) |
Mar 11, 2021 | 30.22 | 30.98 | 30.11 | 30.73 | 1,588,409 | +0.62(+2.05%) |
Mar 10, 2021 | 29.58 | 30.39 | 29.57 | 30.11 | 1,967,519 | +0.61(+2.06%) |
Mar 09, 2021 | 29.93 | 30.25 | 29.50 | 29.51 | 1,635,687 | -0.17(-0.59%) |
Mar 08, 2021 | 29.70 | 30.07 | 29.39 | 29.68 | 1,199,075 | +0.07(+0.25%) |
Mar 05, 2021 | 29.58 | 29.70 | 28.20 | 29.61 | 1,836,067 | +0.08(+0.28%) |
Mar 04, 2021 | 30.20 | 30.20 | 28.96 | 29.53 | 1,969,122 | -0.58(-1.92%) |
Mar 03, 2021 | 30.18 | 30.60 | 29.93 | 30.11 | 1,281,226 | -0.06(-0.18%) |
Mar 02, 2021 | 30.93 | 31.08 | 30.03 | 30.16 | 1,978,237 | -0.93(-2.99%) |