Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 31.77 | 31.93 | 31.12 | 31.82 | 132,818 | +0.15(+0.47%) |
May 27, 2021 | 31.81 | 32.00 | 31.43 | 31.67 | 140,593 | +0.28(+0.88%) |
May 26, 2021 | 30.65 | 31.41 | 30.64 | 31.40 | 103,786 | +0.74(+2.42%) |
May 25, 2021 | 31.68 | 31.84 | 30.64 | 30.65 | 235,182 | -1.02(-3.21%) |
May 24, 2021 | 32.37 | 32.37 | 31.46 | 31.67 | 126,753 | -0.59(-1.84%) |
May 21, 2021 | 32.40 | 32.72 | 31.95 | 32.26 | 113,676 | +0.32(+0.99%) |
May 20, 2021 | 31.81 | 32.01 | 31.16 | 31.95 | 112,569 | +0.01(+0.03%) |
May 19, 2021 | 31.73 | 32.00 | 31.11 | 31.94 | 98,005 | -0.18(-0.57%) |
May 18, 2021 | 32.73 | 32.91 | 32.07 | 32.12 | 74,166 | -0.60(-1.84%) |
May 17, 2021 | 32.63 | 32.81 | 32.25 | 32.72 | 54,789 | -0.08(-0.23%) |
May 14, 2021 | 32.46 | 32.91 | 32.12 | 32.80 | 131,634 | +0.36(+1.11%) |
May 13, 2021 | 31.29 | 32.53 | 31.04 | 32.44 | 176,693 | +1.23(+3.96%) |
May 12, 2021 | 32.51 | 32.71 | 31.01 | 31.20 | 152,830 | -1.15(-3.56%) |
May 11, 2021 | 32.66 | 32.99 | 32.20 | 32.35 | 163,481 | -0.62(-1.87%) |
May 10, 2021 | 33.26 | 33.61 | 32.97 | 32.97 | 189,434 | -0.15(-0.45%) |
May 07, 2021 | 32.52 | 33.24 | 32.43 | 33.12 | 101,616 | +0.26(+0.80%) |
May 06, 2021 | 32.68 | 32.87 | 32.37 | 32.86 | 66,179 | +0.18(+0.56%) |
May 05, 2021 | 32.63 | 32.91 | 32.18 | 32.68 | 93,169 | +0.12(+0.38%) |
May 04, 2021 | 32.45 | 32.84 | 32.23 | 32.55 | 141,129 | -0.26(-0.78%) |
May 03, 2021 | 32.67 | 33.00 | 32.16 | 32.81 | 138,864 | +0.45(+1.38%) |
Apr 30, 2021 | 31.87 | 33.18 | 31.87 | 32.36 | 276,318 | +0.25(+0.77%) |
Apr 29, 2021 | 32.45 | 32.98 | 31.64 | 32.11 | 152,089 | -0.28(-0.87%) |
Apr 28, 2021 | 32.02 | 32.51 | 31.78 | 32.39 | 134,721 | +0.32(+1.00%) |
Apr 27, 2021 | 31.98 | 32.16 | 31.60 | 32.07 | 147,911 | +0.06(+0.18%) |
Apr 26, 2021 | 32.36 | 32.68 | 31.92 | 32.02 | 95,119 | -0.13(-0.41%) |
Apr 23, 2021 | 31.23 | 32.28 | 31.17 | 32.15 | 179,485 | +1.04(+3.34%) |
Apr 22, 2021 | 31.51 | 31.51 | 30.88 | 31.11 | 180,308 | -0.36(-1.15%) |
Apr 21, 2021 | 30.68 | 31.56 | 30.68 | 31.47 | 139,543 | +0.51(+1.65%) |
Apr 20, 2021 | 31.42 | 31.48 | 30.78 | 30.96 | 167,638 | -0.76(-2.39%) |
Apr 19, 2021 | 31.78 | 32.11 | 31.43 | 31.72 | 120,499 | -0.16(-0.52%) |
Apr 16, 2021 | 31.97 | 32.02 | 31.39 | 31.88 | 198,028 | +0.50(+1.58%) |
Apr 15, 2021 | 31.44 | 31.45 | 30.87 | 31.39 | 148,478 | +0.13(+0.42%) |
Apr 14, 2021 | 30.66 | 31.42 | 30.62 | 31.26 | 91,359 | +0.68(+2.24%) |
Apr 13, 2021 | 31.17 | 31.17 | 30.47 | 30.57 | 90,129 | -0.85(-2.70%) |
Apr 12, 2021 | 31.07 | 31.54 | 31.03 | 31.42 | 98,144 | +0.53(+1.71%) |
Apr 09, 2021 | 31.02 | 31.10 | 30.67 | 30.89 | 138,038 | +0.12(+0.40%) |
Apr 08, 2021 | 30.47 | 30.98 | 29.94 | 30.77 | 113,620 | +0.17(+0.54%) |
Apr 07, 2021 | 30.98 | 31.12 | 30.46 | 30.60 | 144,023 | -0.32(-1.04%) |
Apr 06, 2021 | 31.31 | 31.70 | 30.87 | 30.93 | 134,458 | -0.61(-1.94%) |
Apr 05, 2021 | 32.07 | 32.07 | 31.11 | 31.54 | 150,499 | +0.21(+0.66%) |
Apr 01, 2021 | 31.74 | 31.85 | 31.14 | 31.33 | 142,158 | -0.21(-0.65%) |
Mar 31, 2021 | 31.64 | 31.95 | 31.28 | 31.54 | 220,755 | +0.09(+0.29%) |
Mar 30, 2021 | 30.75 | 31.67 | 30.74 | 31.45 | 177,888 | +0.91(+2.97%) |
Mar 29, 2021 | 31.15 | 31.45 | 30.39 | 30.54 | 132,979 | -0.92(-2.94%) |
Mar 26, 2021 | 31.55 | 31.65 | 31.08 | 31.46 | 151,005 | +0.58(+1.87%) |
Mar 25, 2021 | 30.55 | 31.07 | 30.20 | 30.88 | 240,912 | +0.19(+0.62%) |
Mar 24, 2021 | 31.54 | 32.02 | 30.69 | 30.70 | 229,697 | -0.46(-1.48%) |
Mar 23, 2021 | 31.94 | 32.31 | 31.00 | 31.16 | 145,537 | -1.07(-3.33%) |
Mar 22, 2021 | 33.13 | 33.13 | 31.36 | 32.23 | 225,734 | -1.14(-3.41%) |
Mar 19, 2021 | 33.50 | 33.50 | 32.62 | 33.37 | 561,848 | -0.03(-0.10%) |
Mar 18, 2021 | 33.01 | 34.13 | 33.01 | 33.40 | 225,404 | +0.73(+2.25%) |
Mar 17, 2021 | 32.88 | 32.96 | 32.28 | 32.67 | 104,679 | +0.16(+0.48%) |
Mar 16, 2021 | 32.67 | 33.00 | 32.14 | 32.51 | 189,731 | -0.16(-0.48%) |
Mar 15, 2021 | 33.42 | 33.69 | 32.32 | 32.67 | 218,151 | -0.75(-2.25%) |
Mar 12, 2021 | 32.75 | 33.50 | 32.63 | 33.42 | 298,012 | +1.15(+3.55%) |
Mar 11, 2021 | 32.02 | 32.30 | 31.55 | 32.27 | 186,447 | +0.43(+1.35%) |
Mar 10, 2021 | 31.28 | 32.36 | 31.28 | 31.84 | 246,207 | +0.56(+1.79%) |
Mar 09, 2021 | 32.07 | 32.11 | 31.26 | 31.28 | 155,175 | -1.03(-3.19%) |
Mar 08, 2021 | 32.12 | 32.74 | 31.87 | 32.31 | 148,775 | +0.67(+2.11%) |
Mar 05, 2021 | 31.21 | 31.76 | 30.39 | 31.64 | 201,906 | +1.11(+3.65%) |
Mar 04, 2021 | 31.78 | 32.48 | 29.99 | 30.53 | 215,257 | -1.29(-4.05%) |
Mar 03, 2021 | 31.11 | 32.56 | 31.11 | 31.82 | 337,911 | +1.09(+3.54%) |
Mar 02, 2021 | 30.82 | 30.82 | 30.49 | 30.73 | 228,517 | -0.26(-0.83%) |