Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 31.18 | 31.44 | 31.18 | 31.25 | 21,184 | +0.11(+0.35%) |
May 27, 2021 | 30.89 | 31.19 | 30.78 | 31.15 | 17,270 | +0.20(+0.63%) |
May 26, 2021 | 30.78 | 31.01 | 30.78 | 30.95 | 17,844 | +0.32(+1.06%) |
May 25, 2021 | 30.75 | 30.75 | 30.55 | 30.63 | 34,082 | +0.30(+0.97%) |
May 24, 2021 | 30.27 | 30.40 | 30.19 | 30.33 | 28,960 | +0.21(+0.68%) |
May 21, 2021 | 30.45 | 30.45 | 30.13 | 30.13 | 23,776 | -0.31(-1.03%) |
May 20, 2021 | 30.04 | 30.63 | 30.04 | 30.44 | 23,152 | +0.60(+2.01%) |
May 19, 2021 | 29.30 | 29.85 | 29.20 | 29.84 | 22,823 | +0.05(+0.16%) |
May 18, 2021 | 29.55 | 30.06 | 29.51 | 29.79 | 14,082 | +0.60(+2.05%) |
May 17, 2021 | 28.98 | 29.21 | 28.89 | 29.19 | 40,250 | -0.26(-0.87%) |
May 14, 2021 | 28.96 | 29.46 | 28.92 | 29.45 | 33,688 | +0.82(+2.88%) |
May 13, 2021 | 29.25 | 29.25 | 28.37 | 28.62 | 73,775 | -0.50(-1.72%) |
May 12, 2021 | 29.62 | 29.76 | 29.05 | 29.12 | 30,040 | -0.95(-3.17%) |
May 11, 2021 | 29.22 | 30.14 | 29.08 | 30.08 | 82,905 | -0.16(-0.52%) |
May 10, 2021 | 31.01 | 31.01 | 30.23 | 30.23 | 62,534 | -1.06(-3.38%) |
May 07, 2021 | 31.22 | 31.46 | 31.16 | 31.29 | 20,285 | +0.42(+1.37%) |
May 06, 2021 | 30.88 | 30.93 | 30.53 | 30.87 | 35,160 | -0.21(-0.66%) |
May 05, 2021 | 31.19 | 31.34 | 30.98 | 31.08 | 26,691 | +0.23(+0.73%) |
May 04, 2021 | 31.29 | 31.33 | 30.52 | 30.85 | 53,921 | -0.72(-2.27%) |
May 03, 2021 | 31.87 | 31.89 | 31.54 | 31.57 | 29,476 | -0.29(-0.92%) |
Apr 30, 2021 | 31.95 | 32.20 | 31.78 | 31.86 | 20,979 | -0.50(-1.55%) |
Apr 29, 2021 | 32.75 | 32.76 | 32.13 | 32.36 | 24,549 | -0.28(-0.84%) |
Apr 28, 2021 | 32.56 | 32.75 | 32.32 | 32.64 | 23,096 | -0.07(-0.21%) |
Apr 27, 2021 | 32.89 | 32.94 | 32.71 | 32.71 | 22,389 | -0.33(-1.01%) |
Apr 26, 2021 | 32.57 | 33.04 | 32.54 | 33.04 | 23,565 | +0.41(+1.26%) |
Apr 23, 2021 | 32.30 | 32.64 | 32.30 | 32.63 | 23,729 | +0.64(+2.00%) |
Apr 22, 2021 | 31.87 | 32.30 | 31.86 | 31.99 | 20,898 | +0.16(+0.49%) |
Apr 21, 2021 | 31.22 | 31.83 | 31.21 | 31.83 | 34,302 | +0.46(+1.47%) |
Apr 20, 2021 | 31.65 | 31.67 | 31.16 | 31.37 | 31,304 | -0.54(-1.69%) |
Apr 19, 2021 | 31.92 | 32.30 | 31.74 | 31.91 | 22,868 | -0.24(-0.73%) |
Apr 16, 2021 | 32.22 | 32.29 | 32.02 | 32.15 | 29,024 | -0.04(-0.12%) |
Apr 15, 2021 | 32.35 | 32.35 | 32.13 | 32.19 | 23,813 | +0.15(+0.46%) |
Apr 14, 2021 | 32.23 | 32.33 | 32.01 | 32.04 | 41,079 | -0.01(-0.02%) |
Apr 13, 2021 | 31.86 | 32.10 | 31.84 | 32.05 | 23,660 | +0.31(+0.99%) |
Apr 12, 2021 | 31.88 | 31.88 | 31.61 | 31.74 | 25,924 | -0.39(-1.22%) |
Apr 09, 2021 | 32.25 | 32.25 | 32.04 | 32.13 | 29,737 | -0.22(-0.67%) |
Apr 08, 2021 | 32.39 | 32.46 | 32.24 | 32.34 | 27,814 | +0.46(+1.45%) |
Apr 07, 2021 | 32.03 | 32.07 | 31.80 | 31.88 | 71,228 | -0.53(-1.62%) |
Apr 06, 2021 | 32.15 | 32.53 | 32.12 | 32.41 | 31,960 | +0.26(+0.81%) |
Apr 05, 2021 | 32.24 | 32.31 | 31.97 | 32.15 | 62,511 | +0.15(+0.46%) |
Apr 01, 2021 | 31.86 | 32.23 | 31.86 | 32.00 | 45,115 | +0.69(+2.19%) |
Mar 31, 2021 | 31.08 | 31.48 | 31.08 | 31.31 | 38,109 | +0.34(+1.11%) |
Mar 30, 2021 | 30.63 | 30.97 | 30.47 | 30.97 | 25,146 | +0.23(+0.73%) |
Mar 29, 2021 | 30.80 | 31.02 | 30.58 | 30.74 | 25,380 | -0.09(-0.29%) |
Mar 26, 2021 | 30.81 | 31.03 | 30.26 | 30.83 | 26,275 | +0.35(+1.16%) |
Mar 25, 2021 | 30.00 | 30.53 | 29.97 | 30.48 | 62,581 | +0.27(+0.91%) |
Mar 24, 2021 | 31.46 | 31.46 | 30.18 | 30.20 | 52,495 | -1.22(-3.88%) |
Mar 23, 2021 | 31.90 | 31.90 | 31.34 | 31.42 | 28,518 | -0.54(-1.69%) |
Mar 22, 2021 | 32.01 | 32.24 | 31.91 | 31.96 | 41,175 | +0.16(+0.49%) |
Mar 19, 2021 | 31.33 | 31.88 | 31.14 | 31.80 | 38,292 | +0.46(+1.47%) |
Mar 18, 2021 | 31.73 | 32.01 | 31.26 | 31.34 | 44,438 | -0.86(-2.67%) |
Mar 17, 2021 | 32.05 | 32.35 | 31.51 | 32.20 | 50,664 | -0.38(-1.16%) |
Mar 16, 2021 | 32.75 | 33.08 | 32.28 | 32.58 | 64,918 | +0.24(+0.74%) |
Mar 15, 2021 | 32.01 | 32.37 | 31.94 | 32.34 | 65,735 | +0.28(+0.88%) |
Mar 12, 2021 | 31.75 | 32.07 | 31.38 | 32.06 | 53,161 | -0.23(-0.70%) |
Mar 11, 2021 | 31.93 | 32.36 | 31.84 | 32.29 | 64,179 | +1.24(+3.98%) |
Mar 10, 2021 | 31.84 | 32.10 | 30.88 | 31.05 | 96,181 | -0.53(-1.68%) |
Mar 09, 2021 | 31.12 | 31.72 | 31.12 | 31.58 | 72,952 | +1.46(+4.86%) |
Mar 08, 2021 | 31.03 | 31.41 | 29.98 | 30.12 | 142,594 | -1.45(-4.60%) |
Mar 05, 2021 | 32.16 | 32.16 | 30.27 | 31.57 | 206,534 | -0.46(-1.44%) |
Mar 04, 2021 | 32.81 | 32.96 | 31.35 | 32.03 | 207,386 | -1.28(-3.83%) |
Mar 03, 2021 | 34.34 | 34.38 | 33.20 | 33.31 | 66,120 | -0.81(-2.39%) |
Mar 02, 2021 | 34.61 | 34.74 | 34.08 | 34.12 | 55,625 | -0.47(-1.36%) |