Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 32.83 | 32.86 | 32.04 | 32.73 | 58,532 | +0.23(+0.71%) |
May 27, 2021 | 31.71 | 32.97 | 31.61 | 32.49 | 52,311 | +0.81(+2.55%) |
May 26, 2021 | 31.38 | 31.86 | 31.04 | 31.69 | 55,225 | +0.59(+1.89%) |
May 25, 2021 | 31.82 | 32.46 | 31.09 | 31.10 | 69,205 | -0.78(-2.44%) |
May 24, 2021 | 31.74 | 32.08 | 31.29 | 31.88 | 77,449 | +0.34(+1.07%) |
May 21, 2021 | 32.52 | 33.20 | 31.07 | 31.54 | 197,784 | +1.01(+3.31%) |
May 20, 2021 | 30.30 | 30.73 | 30.01 | 30.53 | 44,200 | +0.20(+0.67%) |
May 19, 2021 | 30.24 | 30.62 | 29.35 | 30.33 | 55,549 | -0.28(-0.91%) |
May 18, 2021 | 31.91 | 32.21 | 30.61 | 30.61 | 29,079 | -1.14(-3.58%) |
May 17, 2021 | 31.67 | 32.15 | 31.42 | 31.74 | 66,614 | -0.25(-0.78%) |
May 14, 2021 | 31.94 | 32.47 | 31.54 | 31.99 | 52,215 | +0.21(+0.67%) |
May 13, 2021 | 30.98 | 32.02 | 30.98 | 31.78 | 50,576 | +0.99(+3.22%) |
May 12, 2021 | 31.60 | 32.10 | 30.77 | 30.79 | 52,822 | -1.15(-3.61%) |
May 11, 2021 | 31.34 | 32.18 | 30.91 | 31.95 | 32,720 | -0.24(-0.75%) |
May 10, 2021 | 33.39 | 33.56 | 32.19 | 32.19 | 72,810 | -1.14(-3.43%) |
May 07, 2021 | 32.78 | 33.48 | 32.58 | 33.33 | 44,940 | +0.45(+1.38%) |
May 06, 2021 | 32.82 | 32.95 | 32.29 | 32.88 | 38,284 | +0.17(+0.53%) |
May 05, 2021 | 33.04 | 33.14 | 32.47 | 32.71 | 61,804 | -0.28(-0.85%) |
May 04, 2021 | 32.70 | 33.38 | 32.54 | 32.98 | 27,705 | -0.15(-0.46%) |
May 03, 2021 | 32.32 | 33.48 | 32.32 | 33.14 | 89,033 | +1.06(+3.30%) |
Apr 30, 2021 | 32.26 | 32.57 | 31.80 | 32.08 | 84,205 | -0.14(-0.45%) |
Apr 29, 2021 | 32.30 | 32.46 | 31.81 | 32.22 | 21,475 | +0.04(+0.12%) |
Apr 28, 2021 | 32.22 | 32.41 | 31.97 | 32.19 | 24,360 | -0.12(-0.36%) |
Apr 27, 2021 | 32.63 | 32.90 | 32.12 | 32.30 | 52,637 | -0.33(-1.00%) |
Apr 26, 2021 | 32.73 | 32.85 | 32.16 | 32.63 | 42,062 | +0.22(+0.68%) |
Apr 23, 2021 | 31.82 | 32.62 | 31.77 | 32.41 | 42,310 | +0.73(+2.31%) |
Apr 22, 2021 | 32.08 | 32.35 | 31.50 | 31.68 | 37,018 | -0.46(-1.44%) |
Apr 21, 2021 | 31.55 | 32.35 | 31.20 | 32.14 | 30,301 | +0.59(+1.86%) |
Apr 20, 2021 | 32.25 | 32.35 | 31.08 | 31.55 | 46,328 | -0.70(-2.18%) |
Apr 19, 2021 | 32.64 | 32.73 | 31.77 | 32.25 | 55,140 | -0.38(-1.18%) |
Apr 16, 2021 | 32.25 | 33.17 | 31.93 | 32.64 | 64,661 | +0.65(+2.05%) |
Apr 15, 2021 | 32.22 | 32.22 | 31.32 | 31.98 | 28,821 | +0.24(+0.76%) |
Apr 14, 2021 | 31.28 | 32.26 | 31.26 | 31.74 | 31,924 | +0.42(+1.35%) |
Apr 13, 2021 | 31.86 | 31.86 | 30.93 | 31.32 | 49,766 | -0.54(-1.69%) |
Apr 12, 2021 | 32.06 | 32.06 | 31.57 | 31.86 | 49,464 | -0.15(-0.48%) |
Apr 09, 2021 | 31.95 | 32.21 | 31.46 | 32.01 | 71,106 | +0.17(+0.54%) |
Apr 08, 2021 | 31.93 | 32.12 | 31.49 | 31.84 | 69,629 | +0.06(+0.18%) |
Apr 07, 2021 | 33.19 | 33.19 | 31.66 | 31.78 | 55,387 | -1.45(-4.37%) |
Apr 06, 2021 | 32.45 | 33.52 | 32.45 | 33.23 | 72,526 | +0.64(+1.98%) |
Apr 05, 2021 | 33.09 | 33.26 | 32.12 | 32.59 | 45,330 | -0.02(-0.06%) |
Apr 01, 2021 | 31.99 | 32.69 | 31.75 | 32.61 | 47,924 | +0.37(+1.13%) |
Mar 31, 2021 | 31.57 | 32.54 | 31.54 | 32.24 | 112,893 | +0.60(+1.88%) |
Mar 30, 2021 | 31.00 | 32.46 | 30.72 | 31.65 | 58,471 | +0.55(+1.76%) |
Mar 29, 2021 | 31.87 | 32.78 | 31.10 | 31.10 | 86,426 | -1.10(-3.41%) |
Mar 26, 2021 | 30.64 | 32.38 | 30.64 | 32.20 | 144,084 | +2.15(+7.17%) |
Mar 25, 2021 | 31.27 | 31.59 | 29.99 | 30.04 | 130,014 | -0.50(-1.64%) |
Mar 24, 2021 | 31.42 | 32.00 | 30.29 | 30.54 | 129,991 | -0.68(-2.19%) |
Mar 23, 2021 | 32.52 | 32.75 | 31.02 | 31.22 | 75,551 | -1.79(-5.42%) |
Mar 22, 2021 | 34.83 | 34.83 | 32.46 | 33.01 | 81,577 | -0.86(-2.53%) |
Mar 19, 2021 | 34.84 | 35.01 | 33.38 | 33.87 | 418,947 | -1.31(-3.72%) |
Mar 18, 2021 | 35.86 | 36.16 | 34.79 | 35.18 | 83,504 | -0.84(-2.32%) |
Mar 17, 2021 | 35.79 | 36.01 | 35.23 | 36.01 | 59,539 | +0.35(+0.97%) |
Mar 16, 2021 | 37.04 | 37.04 | 34.56 | 35.67 | 79,968 | -1.13(-3.06%) |
Mar 15, 2021 | 37.75 | 37.75 | 35.73 | 36.79 | 150,801 | -0.63(-1.70%) |
Mar 12, 2021 | 36.28 | 38.22 | 36.16 | 37.43 | 83,061 | +1.28(+3.54%) |
Mar 11, 2021 | 35.56 | 36.41 | 35.07 | 36.15 | 72,138 | +1.13(+3.21%) |
Mar 10, 2021 | 33.13 | 35.13 | 33.13 | 35.02 | 79,579 | +1.74(+5.23%) |
Mar 09, 2021 | 33.77 | 33.91 | 32.77 | 33.28 | 73,331 | -0.27(-0.80%) |
Mar 08, 2021 | 31.38 | 33.67 | 31.24 | 33.55 | 105,834 | +2.43(+7.82%) |
Mar 05, 2021 | 30.56 | 31.12 | 29.76 | 31.12 | 97,615 | +1.52(+5.14%) |
Mar 04, 2021 | 31.15 | 31.15 | 29.52 | 29.60 | 95,553 | -1.38(-4.44%) |
Mar 03, 2021 | 31.07 | 31.24 | 30.46 | 30.97 | 76,813 | +0.27(+0.88%) |
Mar 02, 2021 | 31.37 | 31.60 | 30.07 | 30.70 | 71,021 | -0.05(-0.16%) |