Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 30.80 | 31.18 | 30.31 | 30.76 | 259,960 | +0.16(+0.52%) |
May 27, 2021 | 31.66 | 31.91 | 30.46 | 30.60 | 610,123 | -0.76(-2.42%) |
May 26, 2021 | 30.78 | 31.64 | 30.43 | 31.36 | 225,743 | +0.63(+2.05%) |
May 25, 2021 | 30.99 | 31.39 | 30.46 | 30.73 | 279,089 | -0.28(-0.90%) |
May 24, 2021 | 31.54 | 31.55 | 30.63 | 31.01 | 226,645 | -0.21(-0.67%) |
May 21, 2021 | 30.76 | 31.34 | 30.21 | 31.22 | 299,038 | +0.78(+2.56%) |
May 20, 2021 | 30.01 | 30.45 | 29.48 | 30.44 | 288,675 | +0.53(+1.77%) |
May 19, 2021 | 30.21 | 30.21 | 29.53 | 29.91 | 332,343 | -0.73(-2.38%) |
May 18, 2021 | 31.03 | 31.46 | 30.41 | 30.64 | 272,802 | -0.30(-0.97%) |
May 17, 2021 | 31.02 | 31.40 | 30.31 | 30.94 | 160,986 | -0.42(-1.34%) |
May 14, 2021 | 30.79 | 31.47 | 30.47 | 31.36 | 267,868 | +0.85(+2.79%) |
May 13, 2021 | 29.63 | 31.04 | 29.54 | 30.51 | 337,488 | +0.92(+3.11%) |
May 12, 2021 | 30.15 | 30.95 | 29.41 | 29.59 | 442,636 | -0.89(-2.92%) |
May 11, 2021 | 30.57 | 31.27 | 29.69 | 30.48 | 442,594 | -1.20(-3.79%) |
May 10, 2021 | 32.06 | 32.27 | 31.33 | 31.68 | 395,845 | -0.52(-1.61%) |
May 07, 2021 | 31.57 | 32.50 | 31.12 | 32.20 | 330,866 | +0.63(+2.00%) |
May 06, 2021 | 31.66 | 31.92 | 30.96 | 31.57 | 354,772 | -0.05(-0.16%) |
May 05, 2021 | 31.77 | 31.85 | 31.11 | 31.62 | 350,363 | +0.08(+0.25%) |
May 04, 2021 | 31.23 | 31.58 | 30.25 | 31.54 | 332,829 | +0.03(+0.10%) |
May 03, 2021 | 32.68 | 32.72 | 31.41 | 31.51 | 406,747 | -0.72(-2.23%) |
Apr 30, 2021 | 31.64 | 32.70 | 31.64 | 32.23 | 423,700 | -0.11(-0.34%) |
Apr 29, 2021 | 33.00 | 33.38 | 30.86 | 32.34 | 815,752 | -0.35(-1.07%) |
Apr 28, 2021 | 35.33 | 35.51 | 31.68 | 32.69 | 1,313,576 | -2.51(-7.13%) |
Apr 27, 2021 | 34.65 | 35.40 | 34.65 | 35.20 | 523,902 | +0.54(+1.56%) |
Apr 26, 2021 | 34.78 | 35.56 | 34.39 | 34.66 | 279,606 | -0.08(-0.23%) |
Apr 23, 2021 | 34.47 | 35.41 | 34.10 | 34.74 | 294,900 | +0.40(+1.16%) |
Apr 22, 2021 | 34.41 | 35.12 | 34.06 | 34.34 | 398,663 | -0.13(-0.38%) |
Apr 21, 2021 | 31.85 | 34.48 | 31.47 | 34.47 | 548,137 | +3.00(+9.53%) |
Apr 20, 2021 | 33.33 | 33.38 | 30.81 | 31.47 | 397,913 | -1.51(-4.58%) |
Apr 19, 2021 | 33.73 | 33.73 | 32.81 | 32.98 | 297,258 | -0.92(-2.71%) |
Apr 16, 2021 | 34.23 | 34.43 | 33.30 | 33.90 | 225,700 | -0.11(-0.32%) |
Apr 15, 2021 | 33.02 | 34.09 | 32.64 | 34.01 | 247,135 | +1.23(+3.75%) |
Apr 14, 2021 | 32.98 | 33.99 | 32.71 | 32.78 | 178,023 | -0.04(-0.12%) |
Apr 13, 2021 | 32.70 | 32.99 | 31.74 | 32.82 | 470,109 | -0.02(-0.06%) |
Apr 12, 2021 | 32.11 | 33.11 | 31.56 | 32.84 | 292,791 | +0.88(+2.75%) |
Apr 09, 2021 | 31.50 | 32.17 | 31.46 | 31.96 | 190,800 | +0.29(+0.92%) |
Apr 08, 2021 | 31.57 | 31.97 | 31.02 | 31.67 | 326,073 | +0.14(+0.44%) |
Apr 07, 2021 | 32.09 | 32.50 | 31.39 | 31.53 | 186,359 | -0.47(-1.47%) |
Apr 06, 2021 | 31.86 | 32.93 | 31.83 | 32.00 | 337,205 | +0.37(+1.17%) |
Apr 05, 2021 | 31.99 | 32.18 | 30.92 | 31.63 | 352,639 | +0.37(+1.18%) |
Apr 01, 2021 | 30.61 | 31.58 | 30.49 | 31.26 | 336,900 | +0.80(+2.63%) |
Mar 31, 2021 | 29.86 | 31.08 | 29.59 | 30.46 | 434,610 | +0.57(+1.91%) |
Mar 30, 2021 | 29.00 | 30.08 | 28.61 | 29.89 | 347,443 | +0.90(+3.10%) |
Mar 29, 2021 | 29.95 | 30.88 | 28.79 | 28.99 | 422,698 | -1.26(-4.15%) |
Mar 26, 2021 | 30.27 | 31.06 | 29.68 | 30.25 | 426,300 | +0.27(+0.88%) |
Mar 25, 2021 | 27.94 | 30.18 | 27.28 | 29.98 | 442,600 | +1.44(+5.05%) |
Mar 24, 2021 | 29.54 | 30.62 | 28.52 | 28.54 | 526,868 | -0.52(-1.79%) |
Mar 23, 2021 | 29.86 | 30.00 | 28.38 | 29.06 | 494,555 | -1.07(-3.55%) |
Mar 22, 2021 | 31.12 | 32.08 | 30.07 | 30.13 | 289,743 | -1.22(-3.89%) |
Mar 19, 2021 | 30.85 | 31.52 | 29.83 | 31.35 | 619,100 | +0.37(+1.19%) |
Mar 18, 2021 | 31.74 | 32.27 | 30.28 | 30.98 | 437,470 | -0.98(-3.07%) |
Mar 17, 2021 | 32.23 | 32.24 | 31.20 | 31.96 | 245,403 | +0.09(+0.28%) |
Mar 16, 2021 | 33.33 | 33.33 | 31.76 | 31.87 | 330,579 | -1.61(-4.81%) |
Mar 15, 2021 | 34.00 | 34.48 | 33.21 | 33.48 | 466,668 | -0.88(-2.56%) |
Mar 12, 2021 | 33.48 | 34.48 | 32.96 | 34.36 | 283,400 | +0.93(+2.78%) |
Mar 11, 2021 | 33.28 | 33.55 | 32.26 | 33.43 | 300,606 | +0.35(+1.06%) |
Mar 10, 2021 | 32.99 | 33.77 | 32.31 | 33.08 | 299,506 | +0.78(+2.41%) |
Mar 09, 2021 | 32.70 | 33.14 | 31.50 | 32.30 | 398,453 | +0.14(+0.44%) |
Mar 08, 2021 | 31.78 | 32.81 | 31.40 | 32.16 | 317,932 | +0.39(+1.23%) |
Mar 05, 2021 | 32.41 | 32.80 | 30.14 | 31.77 | 507,300 | -0.20(-0.63%) |
Mar 04, 2021 | 32.80 | 33.36 | 30.73 | 31.97 | 426,896 | -0.72(-2.20%) |
Mar 03, 2021 | 32.01 | 33.82 | 32.01 | 32.69 | 482,021 | +0.88(+2.77%) |
Mar 02, 2021 | 31.72 | 32.51 | 31.70 | 31.81 | 302,945 | -0.18(-0.56%) |