Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 32.36 | 32.36 | 31.91 | 32.25 | 64,159 | -0.03(-0.09%) |
May 27, 2021 | 31.99 | 32.35 | 31.99 | 32.28 | 19,026 | +0.46(+1.45%) |
May 26, 2021 | 31.44 | 31.83 | 31.35 | 31.82 | 28,484 | +0.59(+1.89%) |
May 25, 2021 | 32.03 | 32.15 | 31.22 | 31.23 | 16,792 | -0.66(-2.07%) |
May 24, 2021 | 32.10 | 32.10 | 31.77 | 31.89 | 37,368 | -0.01(-0.03%) |
May 21, 2021 | 31.78 | 32.05 | 31.65 | 31.90 | 52,801 | +0.29(+0.92%) |
May 20, 2021 | 31.63 | 31.64 | 31.20 | 31.61 | 18,508 | -0.08(-0.25%) |
May 19, 2021 | 31.39 | 31.69 | 31.02 | 31.69 | 34,992 | -0.25(-0.78%) |
May 18, 2021 | 32.34 | 32.44 | 31.93 | 31.94 | 23,035 | -0.51(-1.57%) |
May 17, 2021 | 32.30 | 32.45 | 31.98 | 32.45 | 30,804 | +0.10(+0.31%) |
May 14, 2021 | 32.04 | 32.35 | 31.92 | 32.35 | 187,796 | +0.56(+1.76%) |
May 13, 2021 | 30.81 | 31.92 | 30.81 | 31.79 | 31,071 | +0.95(+3.08%) |
May 12, 2021 | 31.63 | 31.80 | 30.73 | 30.84 | 234,487 | -0.92(-2.90%) |
May 11, 2021 | 31.43 | 31.92 | 31.34 | 31.76 | 57,804 | -0.32(-1.00%) |
May 10, 2021 | 32.66 | 32.78 | 32.06 | 32.08 | 41,638 | -0.41(-1.26%) |
May 07, 2021 | 32.15 | 32.49 | 32.15 | 32.49 | 67,284 | +0.24(+0.74%) |
May 06, 2021 | 32.09 | 32.25 | 31.73 | 32.25 | 33,331 | +0.26(+0.81%) |
May 05, 2021 | 32.00 | 32.05 | 31.67 | 31.99 | 23,613 | +0.13(+0.41%) |
May 04, 2021 | 31.81 | 31.90 | 31.46 | 31.86 | 18,174 | +0.00(+0.00%) |
May 03, 2021 | 31.54 | 31.98 | 31.49 | 31.86 | 61,592 | +0.67(+2.15%) |
Apr 30, 2021 | 31.30 | 31.43 | 31.16 | 31.19 | 19,600 | -0.36(-1.14%) |
Apr 29, 2021 | 31.76 | 31.92 | 31.42 | 31.55 | 24,983 | +0.09(+0.29%) |
Apr 28, 2021 | 31.41 | 31.57 | 31.30 | 31.46 | 90,835 | +0.06(+0.19%) |
Apr 27, 2021 | 31.32 | 31.46 | 31.24 | 31.40 | 34,250 | +0.11(+0.35%) |
Apr 26, 2021 | 31.45 | 31.69 | 31.26 | 31.29 | 40,197 | +0.00(+0.00%) |
Apr 23, 2021 | 30.50 | 31.45 | 30.38 | 31.29 | 63,300 | +0.88(+2.89%) |
Apr 22, 2021 | 30.72 | 30.93 | 30.41 | 30.41 | 34,741 | -0.39(-1.27%) |
Apr 21, 2021 | 30.11 | 30.80 | 30.11 | 30.80 | 36,617 | +0.62(+2.05%) |
Apr 20, 2021 | 30.96 | 30.98 | 29.95 | 30.18 | 173,332 | -0.92(-2.96%) |
Apr 19, 2021 | 31.32 | 31.48 | 30.88 | 31.10 | 48,964 | -0.23(-0.73%) |
Apr 16, 2021 | 31.26 | 31.44 | 31.13 | 31.33 | 36,300 | +0.25(+0.80%) |
Apr 15, 2021 | 31.24 | 31.29 | 30.80 | 31.08 | 38,555 | +0.00(+0.01%) |
Apr 14, 2021 | 30.80 | 31.39 | 30.80 | 31.08 | 116,464 | +0.33(+1.06%) |
Apr 13, 2021 | 31.23 | 31.23 | 30.53 | 30.75 | 42,371 | -0.51(-1.63%) |
Apr 12, 2021 | 31.26 | 31.30 | 31.08 | 31.26 | 28,041 | +0.10(+0.32%) |
Apr 09, 2021 | 31.05 | 31.17 | 30.91 | 31.16 | 53,200 | +0.21(+0.66%) |
Apr 08, 2021 | 30.98 | 31.00 | 30.43 | 30.95 | 64,627 | +0.09(+0.31%) |
Apr 07, 2021 | 31.30 | 31.30 | 30.74 | 30.86 | 64,915 | -0.31(-0.99%) |
Apr 06, 2021 | 31.29 | 31.52 | 31.11 | 31.17 | 189,236 | -0.05(-0.16%) |
Apr 05, 2021 | 31.38 | 31.42 | 30.98 | 31.22 | 112,065 | +0.24(+0.77%) |
Apr 01, 2021 | 30.66 | 30.98 | 30.50 | 30.98 | 90,700 | +0.35(+1.14%) |
Mar 31, 2021 | 30.79 | 30.91 | 30.38 | 30.63 | 122,366 | +0.05(+0.16%) |
Mar 30, 2021 | 30.23 | 30.75 | 30.23 | 30.58 | 128,526 | +0.47(+1.56%) |
Mar 29, 2021 | 30.79 | 31.00 | 30.07 | 30.11 | 69,917 | -0.86(-2.78%) |
Mar 26, 2021 | 30.68 | 30.97 | 30.43 | 30.97 | 104,700 | +0.81(+2.69%) |
Mar 25, 2021 | 29.26 | 30.33 | 29.00 | 30.16 | 71,203 | +0.60(+2.03%) |
Mar 24, 2021 | 30.05 | 30.77 | 29.53 | 29.56 | 189,285 | -0.15(-0.50%) |
Mar 23, 2021 | 30.67 | 30.67 | 29.55 | 29.71 | 130,956 | -1.15(-3.73%) |
Mar 22, 2021 | 31.85 | 31.85 | 30.67 | 30.86 | 76,560 | -0.76(-2.40%) |
Mar 19, 2021 | 31.65 | 31.80 | 31.00 | 31.62 | 124,700 | +0.03(+0.09%) |
Mar 18, 2021 | 32.00 | 32.56 | 31.45 | 31.59 | 75,004 | -0.33(-1.03%) |
Mar 17, 2021 | 31.61 | 31.92 | 31.48 | 31.92 | 46,965 | +0.20(+0.63%) |
Mar 16, 2021 | 32.00 | 32.00 | 31.50 | 31.72 | 93,452 | -0.46(-1.43%) |
Mar 15, 2021 | 32.58 | 32.59 | 31.84 | 32.18 | 113,209 | -0.28(-0.86%) |
Mar 12, 2021 | 31.95 | 32.48 | 31.95 | 32.46 | 125,000 | +0.55(+1.71%) |
Mar 11, 2021 | 32.00 | 32.00 | 31.62 | 31.91 | 96,740 | +0.23(+0.74%) |
Mar 10, 2021 | 31.08 | 31.72 | 30.83 | 31.68 | 143,082 | +0.78(+2.51%) |
Mar 09, 2021 | 31.66 | 31.66 | 30.56 | 30.90 | 282,132 | -0.14(-0.44%) |
Mar 08, 2021 | 30.45 | 31.21 | 30.33 | 31.04 | 486,380 | +0.88(+2.92%) |
Mar 05, 2021 | 29.77 | 30.18 | 29.27 | 30.16 | 51,100 | +0.88(+3.01%) |
Mar 04, 2021 | 29.86 | 30.00 | 28.96 | 29.28 | 77,269 | -0.40(-1.35%) |
Mar 03, 2021 | 29.28 | 30.22 | 29.28 | 29.68 | 54,743 | +0.38(+1.29%) |
Mar 02, 2021 | 29.71 | 29.71 | 29.29 | 29.30 | 21,800 | -0.36(-1.21%) |