Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 32.91 | 32.91 | 31.67 | 31.73 | 60,295 | -0.85(-2.61%) |
May 27, 2021 | 33.04 | 33.27 | 32.56 | 32.58 | 92,254 | -0.05(-0.16%) |
May 26, 2021 | 32.23 | 32.86 | 31.89 | 32.63 | 29,067 | +0.44(+1.37%) |
May 25, 2021 | 33.05 | 33.33 | 31.88 | 32.19 | 52,361 | -0.79(-2.39%) |
May 24, 2021 | 33.62 | 33.62 | 32.79 | 32.98 | 33,272 | -0.65(-1.92%) |
May 21, 2021 | 33.78 | 33.96 | 32.82 | 33.62 | 37,914 | +0.30(+0.90%) |
May 20, 2021 | 33.11 | 33.65 | 32.55 | 33.32 | 25,803 | +0.04(+0.11%) |
May 19, 2021 | 33.46 | 34.07 | 32.42 | 33.29 | 50,320 | -0.47(-1.39%) |
May 18, 2021 | 34.06 | 34.61 | 33.45 | 33.75 | 37,808 | -0.01(-0.03%) |
May 17, 2021 | 33.75 | 33.95 | 32.76 | 33.76 | 24,386 | -0.05(-0.16%) |
May 14, 2021 | 33.39 | 33.90 | 33.39 | 33.82 | 19,878 | +0.24(+0.71%) |
May 13, 2021 | 32.53 | 33.72 | 32.43 | 33.58 | 19,689 | +0.82(+2.51%) |
May 12, 2021 | 33.90 | 34.16 | 32.61 | 32.75 | 40,540 | -1.23(-3.62%) |
May 11, 2021 | 33.25 | 34.61 | 33.20 | 33.98 | 33,754 | +0.00(+0.00%) |
May 10, 2021 | 34.92 | 35.10 | 33.91 | 33.98 | 38,118 | -0.71(-2.04%) |
May 07, 2021 | 34.60 | 34.77 | 34.27 | 34.69 | 18,769 | +0.00(+0.00%) |
May 06, 2021 | 34.74 | 34.81 | 33.92 | 34.69 | 23,371 | +0.19(+0.56%) |
May 05, 2021 | 34.81 | 35.11 | 34.15 | 34.50 | 34,779 | -0.25(-0.71%) |
May 04, 2021 | 34.36 | 34.88 | 33.46 | 34.75 | 35,119 | +0.30(+0.87%) |
May 03, 2021 | 33.34 | 35.26 | 33.19 | 34.44 | 57,594 | +1.25(+3.76%) |
Apr 30, 2021 | 33.08 | 33.44 | 32.75 | 33.20 | 51,073 | -0.09(-0.27%) |
Apr 29, 2021 | 32.89 | 33.63 | 32.78 | 33.29 | 39,145 | +0.58(+1.76%) |
Apr 28, 2021 | 31.81 | 32.75 | 31.81 | 32.71 | 51,640 | +1.06(+3.36%) |
Apr 27, 2021 | 31.07 | 31.91 | 31.07 | 31.65 | 130,215 | +0.58(+1.85%) |
Apr 26, 2021 | 31.05 | 31.25 | 30.82 | 31.07 | 44,616 | +0.17(+0.54%) |
Apr 23, 2021 | 30.58 | 31.02 | 30.44 | 30.90 | 70,507 | +0.44(+1.45%) |
Apr 22, 2021 | 31.13 | 31.41 | 30.43 | 30.46 | 62,408 | -0.89(-2.85%) |
Apr 21, 2021 | 30.38 | 31.42 | 30.38 | 31.36 | 47,445 | +0.86(+2.81%) |
Apr 20, 2021 | 30.58 | 30.77 | 30.02 | 30.50 | 77,506 | -0.24(-0.78%) |
Apr 19, 2021 | 31.02 | 31.02 | 30.53 | 30.74 | 63,264 | -0.21(-0.69%) |
Apr 16, 2021 | 30.98 | 30.98 | 30.59 | 30.95 | 61,129 | +0.33(+1.07%) |
Apr 15, 2021 | 31.56 | 31.56 | 30.33 | 30.62 | 102,729 | -0.63(-2.01%) |
Apr 14, 2021 | 32.78 | 32.78 | 30.59 | 31.25 | 205,139 | -1.58(-4.80%) |
Apr 13, 2021 | 32.78 | 33.02 | 32.59 | 32.82 | 72,157 | -0.13(-0.40%) |
Apr 12, 2021 | 32.91 | 33.11 | 32.21 | 32.96 | 28,987 | -0.10(-0.29%) |
Apr 09, 2021 | 33.05 | 33.93 | 32.72 | 33.05 | 83,163 | +0.13(+0.40%) |
Apr 08, 2021 | 32.83 | 32.94 | 32.69 | 32.92 | 32,859 | -0.04(-0.13%) |
Apr 07, 2021 | 33.05 | 33.22 | 32.58 | 32.97 | 92,447 | -0.13(-0.40%) |
Apr 06, 2021 | 32.79 | 33.44 | 32.75 | 33.10 | 23,515 | +0.12(+0.38%) |
Apr 05, 2021 | 33.18 | 33.24 | 32.61 | 32.98 | 47,044 | +0.21(+0.65%) |
Apr 01, 2021 | 32.14 | 33.08 | 32.14 | 32.76 | 31,977 | +0.50(+1.54%) |
Mar 31, 2021 | 32.21 | 33.14 | 32.05 | 32.27 | 119,796 | +0.02(+0.05%) |
Mar 30, 2021 | 31.41 | 32.27 | 30.90 | 32.25 | 55,005 | +0.92(+2.94%) |
Mar 29, 2021 | 32.59 | 32.59 | 31.24 | 31.33 | 49,520 | -1.26(-3.86%) |
Mar 26, 2021 | 32.74 | 33.18 | 31.30 | 32.59 | 55,253 | +0.10(+0.30%) |
Mar 25, 2021 | 30.89 | 32.54 | 29.37 | 32.49 | 78,024 | +1.28(+4.11%) |
Mar 24, 2021 | 31.34 | 32.75 | 31.05 | 31.21 | 43,894 | +0.01(+0.03%) |
Mar 23, 2021 | 31.94 | 32.25 | 31.04 | 31.20 | 35,116 | -1.19(-3.66%) |
Mar 22, 2021 | 33.87 | 33.87 | 32.17 | 32.38 | 65,826 | -1.25(-3.71%) |
Mar 19, 2021 | 34.70 | 35.38 | 33.63 | 33.63 | 189,263 | -1.09(-3.14%) |
Mar 18, 2021 | 34.52 | 35.12 | 33.07 | 34.72 | 35,317 | +0.09(+0.26%) |
Mar 17, 2021 | 33.84 | 34.77 | 32.65 | 34.63 | 36,436 | +0.81(+2.38%) |
Mar 16, 2021 | 34.10 | 35.36 | 32.32 | 33.83 | 102,172 | +0.12(+0.34%) |
Mar 15, 2021 | 34.53 | 34.62 | 33.00 | 33.71 | 84,927 | -0.87(-2.52%) |
Mar 12, 2021 | 33.38 | 35.19 | 33.38 | 34.58 | 68,684 | -0.19(-0.56%) |
Mar 11, 2021 | 33.90 | 34.78 | 33.18 | 34.78 | 49,405 | +1.19(+3.54%) |
Mar 10, 2021 | 32.84 | 33.83 | 32.64 | 33.59 | 67,285 | +0.94(+2.89%) |
Mar 09, 2021 | 32.44 | 33.37 | 32.40 | 32.64 | 46,337 | -0.06(-0.19%) |
Mar 08, 2021 | 31.69 | 33.02 | 31.69 | 32.71 | 39,105 | +1.19(+3.77%) |
Mar 05, 2021 | 30.69 | 31.54 | 29.82 | 31.52 | 33,831 | +1.55(+5.17%) |
Mar 04, 2021 | 30.65 | 31.04 | 29.78 | 29.97 | 45,777 | -0.73(-2.38%) |
Mar 03, 2021 | 30.51 | 31.30 | 29.68 | 30.70 | 37,498 | +0.31(+1.01%) |
Mar 02, 2021 | 30.64 | 30.88 | 30.17 | 30.39 | 27,650 | -0.16(-0.52%) |