Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 32.11 | 32.11 | 31.55 | 31.74 | 105,539 | +0.08(+0.25%) |
May 27, 2021 | 31.63 | 31.98 | 31.50 | 31.66 | 292,333 | +0.15(+0.48%) |
May 26, 2021 | 31.57 | 31.65 | 31.48 | 31.51 | 408,410 | -0.18(-0.57%) |
May 25, 2021 | 31.88 | 31.88 | 31.43 | 31.69 | 120,863 | +0.23(+0.73%) |
May 24, 2021 | 31.85 | 31.85 | 31.41 | 31.46 | 77,614 | -0.07(-0.22%) |
May 21, 2021 | 31.51 | 31.66 | 31.37 | 31.53 | 129,476 | +0.12(+0.40%) |
May 20, 2021 | 31.00 | 31.48 | 31.00 | 31.41 | 61,071 | +0.55(+1.77%) |
May 19, 2021 | 30.66 | 30.92 | 30.36 | 30.86 | 91,052 | -0.81(-2.56%) |
May 18, 2021 | 32.47 | 32.47 | 31.58 | 31.67 | 92,040 | -0.11(-0.35%) |
May 17, 2021 | 31.61 | 31.81 | 31.38 | 31.78 | 83,483 | -0.39(-1.21%) |
May 14, 2021 | 31.67 | 32.17 | 31.62 | 32.17 | 91,373 | +1.16(+3.74%) |
May 13, 2021 | 31.15 | 31.15 | 30.73 | 31.01 | 146,480 | +0.35(+1.16%) |
May 12, 2021 | 31.21 | 31.21 | 30.62 | 30.66 | 115,049 | -0.68(-2.18%) |
May 11, 2021 | 30.88 | 31.39 | 30.84 | 31.34 | 202,547 | -0.30(-0.95%) |
May 10, 2021 | 32.27 | 32.29 | 31.55 | 31.64 | 119,033 | -0.56(-1.74%) |
May 07, 2021 | 32.40 | 32.40 | 31.96 | 32.20 | 155,744 | -0.27(-0.82%) |
May 06, 2021 | 32.19 | 32.52 | 32.04 | 32.47 | 144,246 | +0.17(+0.51%) |
May 05, 2021 | 32.16 | 32.44 | 32.00 | 32.30 | 114,612 | +0.48(+1.51%) |
May 04, 2021 | 31.93 | 31.93 | 31.52 | 31.82 | 79,717 | -0.64(-1.97%) |
May 03, 2021 | 32.17 | 32.59 | 32.17 | 32.46 | 107,651 | +0.61(+1.90%) |
Apr 30, 2021 | 32.19 | 32.27 | 31.81 | 31.86 | 129,000 | -0.86(-2.64%) |
Apr 29, 2021 | 32.74 | 32.82 | 32.42 | 32.72 | 145,704 | -0.25(-0.76%) |
Apr 28, 2021 | 33.13 | 33.15 | 32.86 | 32.97 | 93,713 | -0.32(-0.96%) |
Apr 27, 2021 | 33.05 | 33.29 | 32.99 | 33.29 | 72,620 | +0.20(+0.60%) |
Apr 26, 2021 | 33.22 | 33.22 | 32.89 | 33.09 | 81,945 | -0.11(-0.33%) |
Apr 23, 2021 | 33.02 | 33.27 | 32.98 | 33.20 | 161,600 | +0.35(+1.07%) |
Apr 22, 2021 | 32.97 | 33.09 | 32.65 | 32.85 | 102,878 | +0.19(+0.57%) |
Apr 21, 2021 | 32.46 | 32.75 | 32.43 | 32.66 | 80,000 | -0.12(-0.38%) |
Apr 20, 2021 | 32.89 | 32.94 | 32.56 | 32.79 | 144,412 | -0.26(-0.79%) |
Apr 19, 2021 | 33.06 | 33.13 | 32.90 | 33.05 | 115,443 | -0.01(-0.03%) |
Apr 16, 2021 | 32.71 | 33.06 | 32.71 | 33.06 | 229,000 | +0.74(+2.29%) |
Apr 15, 2021 | 32.06 | 32.40 | 32.06 | 32.32 | 218,409 | +0.61(+1.92%) |
Apr 14, 2021 | 32.12 | 32.12 | 31.59 | 31.71 | 130,706 | -0.27(-0.84%) |
Apr 13, 2021 | 32.11 | 32.11 | 31.72 | 31.98 | 142,577 | +0.22(+0.69%) |
Apr 12, 2021 | 32.12 | 32.12 | 31.59 | 31.76 | 177,725 | -0.49(-1.52%) |
Apr 09, 2021 | 32.04 | 32.31 | 32.00 | 32.25 | 196,200 | +0.27(+0.84%) |
Apr 08, 2021 | 31.94 | 32.05 | 31.81 | 31.98 | 79,173 | +0.56(+1.78%) |
Apr 07, 2021 | 31.73 | 31.73 | 31.23 | 31.42 | 171,386 | +0.00(+0.00%) |
Apr 06, 2021 | 31.68 | 31.68 | 31.31 | 31.42 | 294,800 | -0.18(-0.57%) |
Apr 05, 2021 | 31.06 | 31.64 | 31.06 | 31.60 | 132,227 | +0.53(+1.71%) |
Apr 01, 2021 | 30.79 | 31.07 | 30.58 | 31.07 | 554,100 | +0.65(+2.14%) |
Mar 31, 2021 | 30.80 | 30.80 | 30.32 | 30.42 | 195,752 | +0.47(+1.57%) |
Mar 30, 2021 | 30.03 | 30.09 | 29.74 | 29.95 | 86,700 | +0.07(+0.23%) |
Mar 29, 2021 | 29.79 | 29.92 | 29.62 | 29.88 | 107,475 | +0.29(+1.00%) |
Mar 26, 2021 | 29.28 | 29.64 | 29.22 | 29.59 | 107,300 | +0.10(+0.32%) |
Mar 25, 2021 | 29.08 | 29.54 | 29.08 | 29.49 | 135,942 | +0.19(+0.65%) |
Mar 24, 2021 | 29.64 | 29.68 | 29.25 | 29.30 | 192,799 | -0.51(-1.71%) |
Mar 23, 2021 | 30.18 | 30.30 | 29.72 | 29.81 | 127,931 | -0.58(-1.91%) |
Mar 22, 2021 | 30.20 | 30.70 | 29.96 | 30.39 | 181,600 | +0.37(+1.23%) |
Mar 19, 2021 | 30.22 | 30.22 | 29.80 | 30.02 | 217,400 | +0.01(+0.03%) |
Mar 18, 2021 | 29.98 | 30.43 | 29.93 | 30.01 | 189,645 | -0.32(-1.07%) |
Mar 17, 2021 | 30.34 | 30.42 | 29.99 | 30.34 | 94,719 | +0.18(+0.60%) |
Mar 16, 2021 | 30.54 | 30.54 | 30.08 | 30.15 | 109,892 | +0.14(+0.48%) |
Mar 15, 2021 | 29.97 | 30.31 | 29.81 | 30.01 | 99,872 | -0.38(-1.25%) |
Mar 12, 2021 | 30.22 | 30.47 | 30.06 | 30.39 | 92,300 | -0.35(-1.14%) |
Mar 11, 2021 | 30.50 | 30.75 | 30.39 | 30.74 | 164,775 | +0.60(+1.99%) |
Mar 10, 2021 | 30.24 | 30.26 | 29.94 | 30.14 | 134,698 | +0.42(+1.41%) |
Mar 09, 2021 | 29.82 | 30.00 | 29.71 | 29.72 | 261,693 | +0.14(+0.47%) |
Mar 08, 2021 | 29.26 | 29.75 | 29.26 | 29.58 | 164,810 | +0.03(+0.10%) |
Mar 05, 2021 | 29.57 | 29.74 | 29.01 | 29.55 | 104,500 | +0.19(+0.65%) |
Mar 04, 2021 | 29.72 | 29.83 | 29.12 | 29.36 | 130,209 | -0.80(-2.65%) |
Mar 03, 2021 | 30.07 | 30.39 | 29.92 | 30.16 | 140,099 | -0.34(-1.11%) |
Mar 02, 2021 | 30.54 | 30.59 | 30.35 | 30.50 | 75,738 | +0.54(+1.79%) |