Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 31.31 | 31.60 | 31.18 | 31.52 | 10,717 | -0.05(-0.14%) |
May 27, 2021 | 31.08 | 31.64 | 30.93 | 31.56 | 21,027 | +0.47(+1.52%) |
May 26, 2021 | 30.33 | 31.33 | 30.33 | 31.09 | 20,951 | +0.78(+2.58%) |
May 25, 2021 | 31.53 | 31.55 | 30.31 | 30.31 | 23,974 | -1.28(-4.06%) |
May 24, 2021 | 32.12 | 32.15 | 31.47 | 31.59 | 13,334 | -0.55(-1.72%) |
May 21, 2021 | 31.89 | 32.22 | 31.69 | 32.14 | 19,885 | +0.63(+1.99%) |
May 20, 2021 | 31.60 | 31.78 | 31.26 | 31.52 | 14,250 | -0.19(-0.60%) |
May 19, 2021 | 31.19 | 31.88 | 30.90 | 31.71 | 20,066 | +0.21(+0.66%) |
May 18, 2021 | 32.18 | 32.26 | 31.50 | 31.50 | 12,345 | -0.65(-2.01%) |
May 17, 2021 | 31.85 | 32.28 | 31.85 | 32.14 | 21,477 | +0.04(+0.11%) |
May 14, 2021 | 32.22 | 32.45 | 31.88 | 32.11 | 8,047 | -0.15(-0.45%) |
May 13, 2021 | 31.27 | 32.25 | 31.27 | 32.25 | 22,837 | +1.17(+3.77%) |
May 12, 2021 | 31.45 | 31.87 | 31.00 | 31.08 | 24,804 | -0.50(-1.58%) |
May 11, 2021 | 31.55 | 31.81 | 31.16 | 31.58 | 23,822 | -0.09(-0.29%) |
May 10, 2021 | 31.40 | 32.03 | 31.40 | 31.67 | 25,671 | -0.17(-0.54%) |
May 07, 2021 | 31.73 | 31.89 | 31.50 | 31.84 | 13,966 | +0.20(+0.63%) |
May 06, 2021 | 31.50 | 31.87 | 31.07 | 31.64 | 18,788 | +0.36(+1.16%) |
May 05, 2021 | 31.61 | 31.90 | 31.28 | 31.28 | 15,451 | -0.10(-0.32%) |
May 04, 2021 | 31.23 | 31.86 | 31.23 | 31.38 | 36,852 | -0.06(-0.20%) |
May 03, 2021 | 30.94 | 31.63 | 30.94 | 31.44 | 27,354 | +0.52(+1.68%) |
Apr 30, 2021 | 30.63 | 31.39 | 30.63 | 30.93 | 43,795 | -0.12(-0.38%) |
Apr 29, 2021 | 31.17 | 31.35 | 30.86 | 31.04 | 16,486 | +0.11(+0.35%) |
Apr 28, 2021 | 30.80 | 31.14 | 30.38 | 30.93 | 24,404 | +0.01(+0.03%) |
Apr 27, 2021 | 30.53 | 31.00 | 30.33 | 30.93 | 23,358 | +0.28(+0.92%) |
Apr 26, 2021 | 30.63 | 30.68 | 30.38 | 30.64 | 21,050 | +0.44(+1.44%) |
Apr 23, 2021 | 29.11 | 30.74 | 29.11 | 30.21 | 22,007 | +0.85(+2.88%) |
Apr 22, 2021 | 29.08 | 29.92 | 29.08 | 29.36 | 39,525 | +0.56(+1.96%) |
Apr 21, 2021 | 28.72 | 29.01 | 28.71 | 28.80 | 15,262 | +0.46(+1.64%) |
Apr 20, 2021 | 29.09 | 29.30 | 28.30 | 28.34 | 15,063 | -0.76(-2.62%) |
Apr 19, 2021 | 29.52 | 29.53 | 29.03 | 29.10 | 17,426 | -0.32(-1.08%) |
Apr 16, 2021 | 29.88 | 29.88 | 29.42 | 29.42 | 10,893 | -0.25(-0.86%) |
Apr 15, 2021 | 29.87 | 29.87 | 29.27 | 29.67 | 9,840 | +0.13(+0.43%) |
Apr 14, 2021 | 29.25 | 29.93 | 29.25 | 29.54 | 6,382 | +0.32(+1.09%) |
Apr 13, 2021 | 29.49 | 29.51 | 29.23 | 29.23 | 10,444 | -0.50(-1.68%) |
Apr 12, 2021 | 29.33 | 29.81 | 29.33 | 29.73 | 14,074 | +0.13(+0.43%) |
Apr 09, 2021 | 29.53 | 29.94 | 29.38 | 29.60 | 20,797 | -0.29(-0.97%) |
Apr 08, 2021 | 29.60 | 29.89 | 29.32 | 29.89 | 10,015 | +0.52(+1.76%) |
Apr 07, 2021 | 30.81 | 30.81 | 29.29 | 29.37 | 25,876 | -1.20(-3.92%) |
Apr 06, 2021 | 30.85 | 31.52 | 30.57 | 30.57 | 13,686 | -0.52(-1.67%) |
Apr 05, 2021 | 30.89 | 31.34 | 30.39 | 31.09 | 32,813 | +0.51(+1.66%) |
Apr 01, 2021 | 29.96 | 30.72 | 29.79 | 30.58 | 20,027 | +0.53(+1.75%) |
Mar 31, 2021 | 30.89 | 30.89 | 29.92 | 30.05 | 39,373 | -0.50(-1.64%) |
Mar 30, 2021 | 30.09 | 31.23 | 30.00 | 30.55 | 28,352 | +0.45(+1.48%) |
Mar 29, 2021 | 30.92 | 30.92 | 30.09 | 30.11 | 14,289 | -1.03(-3.30%) |
Mar 26, 2021 | 31.05 | 31.13 | 30.73 | 31.13 | 8,363 | +0.93(+3.07%) |
Mar 25, 2021 | 31.32 | 31.32 | 29.53 | 30.21 | 26,052 | +0.52(+1.74%) |
Mar 24, 2021 | 30.40 | 31.71 | 29.68 | 29.69 | 25,618 | -0.63(-2.07%) |
Mar 23, 2021 | 30.90 | 30.90 | 29.68 | 30.32 | 26,147 | -0.82(-2.63%) |
Mar 22, 2021 | 31.76 | 32.18 | 30.58 | 31.13 | 17,255 | -0.96(-3.00%) |
Mar 19, 2021 | 31.72 | 32.10 | 30.77 | 32.10 | 121,703 | +0.47(+1.49%) |
Mar 18, 2021 | 32.55 | 32.71 | 31.61 | 31.62 | 21,301 | +0.04(+0.12%) |
Mar 17, 2021 | 31.64 | 32.71 | 31.35 | 31.59 | 15,942 | -0.05(-0.17%) |
Mar 16, 2021 | 32.42 | 32.42 | 31.30 | 31.64 | 21,008 | -1.02(-3.12%) |
Mar 15, 2021 | 32.88 | 32.88 | 32.40 | 32.66 | 24,435 | -0.51(-1.53%) |
Mar 12, 2021 | 32.71 | 33.17 | 32.51 | 33.17 | 19,256 | +0.62(+1.90%) |
Mar 11, 2021 | 32.57 | 32.58 | 31.98 | 32.55 | 27,191 | -0.02(-0.06%) |
Mar 10, 2021 | 31.38 | 32.79 | 31.38 | 32.57 | 28,536 | +0.84(+2.63%) |
Mar 09, 2021 | 31.45 | 31.86 | 31.19 | 31.73 | 22,726 | +0.16(+0.52%) |
Mar 08, 2021 | 31.07 | 31.89 | 31.04 | 31.57 | 29,123 | +0.67(+2.18%) |
Mar 05, 2021 | 30.42 | 30.90 | 29.53 | 30.90 | 32,571 | +1.20(+4.04%) |
Mar 04, 2021 | 29.55 | 30.66 | 29.55 | 29.70 | 42,488 | +0.23(+0.77%) |
Mar 03, 2021 | 28.95 | 30.36 | 28.95 | 29.47 | 32,996 | +0.68(+2.38%) |
Mar 02, 2021 | 29.06 | 29.81 | 28.79 | 28.79 | 34,529 | -0.72(-2.44%) |