Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 31.18 | 31.56 | 29.65 | 30.17 | 478,464 | -0.77(-2.49%) |
May 27, 2021 | 31.87 | 32.08 | 30.43 | 30.94 | 329,568 | -0.86(-2.70%) |
May 26, 2021 | 31.86 | 32.09 | 31.41 | 31.80 | 152,851 | -0.07(-0.22%) |
May 25, 2021 | 32.83 | 32.94 | 31.86 | 31.87 | 137,160 | -0.66(-2.03%) |
May 24, 2021 | 32.74 | 33.28 | 32.37 | 32.53 | 361,033 | -0.30(-0.91%) |
May 21, 2021 | 32.66 | 32.99 | 32.13 | 32.83 | 185,543 | +0.70(+2.18%) |
May 20, 2021 | 31.41 | 32.15 | 31.35 | 32.13 | 169,208 | +0.58(+1.84%) |
May 19, 2021 | 31.60 | 32.28 | 30.76 | 31.55 | 124,131 | -0.20(-0.63%) |
May 18, 2021 | 31.28 | 32.87 | 31.02 | 31.75 | 171,114 | +0.21(+0.67%) |
May 17, 2021 | 31.60 | 31.88 | 30.86 | 31.54 | 147,621 | -0.42(-1.31%) |
May 14, 2021 | 30.73 | 32.53 | 30.19 | 31.96 | 176,721 | +1.41(+4.62%) |
May 13, 2021 | 30.20 | 31.24 | 29.88 | 30.55 | 164,689 | +0.58(+1.94%) |
May 12, 2021 | 30.46 | 30.80 | 29.68 | 29.97 | 239,652 | -0.83(-2.69%) |
May 11, 2021 | 29.75 | 31.37 | 29.58 | 30.80 | 150,819 | +0.11(+0.36%) |
May 10, 2021 | 32.64 | 32.64 | 30.69 | 30.69 | 190,263 | -2.13(-6.49%) |
May 07, 2021 | 32.30 | 33.11 | 31.98 | 32.82 | 205,519 | +0.56(+1.74%) |
May 06, 2021 | 32.27 | 32.64 | 31.46 | 32.26 | 301,709 | -0.27(-0.83%) |
May 05, 2021 | 33.01 | 33.47 | 32.12 | 32.53 | 382,275 | -0.47(-1.42%) |
May 04, 2021 | 37.21 | 37.21 | 32.86 | 33.00 | 524,765 | -2.96(-8.23%) |
May 03, 2021 | 35.81 | 36.78 | 35.23 | 35.96 | 453,411 | +0.46(+1.30%) |
Apr 30, 2021 | 34.72 | 35.79 | 34.68 | 35.50 | 284,700 | +0.32(+0.91%) |
Apr 29, 2021 | 35.42 | 35.49 | 34.18 | 35.18 | 226,388 | +0.24(+0.69%) |
Apr 28, 2021 | 34.29 | 35.25 | 33.47 | 34.94 | 207,659 | +0.51(+1.48%) |
Apr 27, 2021 | 34.91 | 35.50 | 33.88 | 34.43 | 110,971 | -0.52(-1.49%) |
Apr 26, 2021 | 35.74 | 35.83 | 34.56 | 34.95 | 135,336 | -0.48(-1.35%) |
Apr 23, 2021 | 35.05 | 36.09 | 34.55 | 35.43 | 155,800 | +0.57(+1.64%) |
Apr 22, 2021 | 34.88 | 35.70 | 34.02 | 34.86 | 182,361 | +0.06(+0.17%) |
Apr 21, 2021 | 33.50 | 34.85 | 33.32 | 34.80 | 158,271 | +1.34(+4.00%) |
Apr 20, 2021 | 34.63 | 34.89 | 33.17 | 33.46 | 158,910 | -1.23(-3.55%) |
Apr 19, 2021 | 33.87 | 34.72 | 33.80 | 34.69 | 226,902 | +0.60(+1.76%) |
Apr 16, 2021 | 34.31 | 34.46 | 33.05 | 34.09 | 160,200 | +0.05(+0.15%) |
Apr 15, 2021 | 33.24 | 34.17 | 32.68 | 34.04 | 162,546 | +0.97(+2.93%) |
Apr 14, 2021 | 33.00 | 33.75 | 32.72 | 33.07 | 146,829 | +0.10(+0.30%) |
Apr 13, 2021 | 33.65 | 33.66 | 32.21 | 32.97 | 209,457 | -0.69(-2.05%) |
Apr 12, 2021 | 33.76 | 34.49 | 32.92 | 33.66 | 194,335 | -0.10(-0.30%) |
Apr 09, 2021 | 33.69 | 34.34 | 33.26 | 33.76 | 252,800 | +0.16(+0.48%) |
Apr 08, 2021 | 32.05 | 33.85 | 32.05 | 33.60 | 142,258 | +1.71(+5.36%) |
Apr 07, 2021 | 32.22 | 32.57 | 31.36 | 31.89 | 164,196 | -0.48(-1.48%) |
Apr 06, 2021 | 30.72 | 32.48 | 30.72 | 32.37 | 202,634 | +1.53(+4.96%) |
Apr 05, 2021 | 31.84 | 31.84 | 30.08 | 30.84 | 250,334 | -0.56(-1.78%) |
Apr 01, 2021 | 31.90 | 32.24 | 31.07 | 31.40 | 204,500 | -0.41(-1.29%) |
Mar 31, 2021 | 32.21 | 33.93 | 31.65 | 31.81 | 372,611 | -0.10(-0.31%) |
Mar 30, 2021 | 30.95 | 32.18 | 30.27 | 31.91 | 176,756 | +0.96(+3.10%) |
Mar 29, 2021 | 30.76 | 31.45 | 30.35 | 30.95 | 240,329 | +0.08(+0.26%) |
Mar 26, 2021 | 30.31 | 30.94 | 29.27 | 30.87 | 306,800 | +0.79(+2.63%) |
Mar 25, 2021 | 29.84 | 30.39 | 28.99 | 30.08 | 363,395 | -0.03(-0.10%) |
Mar 24, 2021 | 32.09 | 32.11 | 29.85 | 30.11 | 563,679 | -2.06(-6.40%) |
Mar 23, 2021 | 34.02 | 34.29 | 30.61 | 32.17 | 1,006,133 | -1.85(-5.44%) |
Mar 22, 2021 | 34.03 | 35.68 | 33.68 | 34.02 | 957,570 | +0.19(+0.56%) |
Mar 19, 2021 | 33.07 | 34.14 | 32.72 | 33.83 | 997,200 | +0.48(+1.44%) |
Mar 18, 2021 | 31.88 | 33.75 | 31.79 | 33.35 | 590,003 | +1.37(+4.28%) |
Mar 17, 2021 | 30.26 | 32.19 | 30.09 | 31.98 | 486,660 | +1.53(+5.02%) |
Mar 16, 2021 | 30.85 | 31.13 | 29.91 | 30.45 | 404,191 | -0.62(-2.00%) |
Mar 15, 2021 | 31.36 | 31.50 | 30.60 | 31.07 | 565,424 | -0.32(-1.02%) |
Mar 12, 2021 | 30.35 | 31.73 | 30.30 | 31.39 | 291,300 | +0.14(+0.45%) |
Mar 11, 2021 | 30.83 | 31.32 | 30.56 | 31.25 | 272,507 | +0.54(+1.76%) |
Mar 10, 2021 | 31.11 | 32.03 | 30.36 | 30.71 | 234,051 | +0.07(+0.23%) |
Mar 09, 2021 | 28.34 | 31.63 | 28.34 | 30.64 | 420,028 | +1.70(+5.87%) |
Mar 08, 2021 | 29.52 | 29.93 | 27.77 | 28.94 | 254,223 | -0.51(-1.73%) |
Mar 05, 2021 | 29.55 | 29.84 | 27.39 | 29.45 | 210,600 | +0.28(+0.96%) |
Mar 04, 2021 | 30.27 | 31.01 | 28.42 | 29.17 | 211,063 | -1.22(-4.01%) |
Mar 03, 2021 | 31.13 | 31.51 | 30.18 | 30.39 | 164,756 | -0.64(-2.06%) |
Mar 02, 2021 | 32.06 | 32.18 | 31.02 | 31.03 | 252,677 | -1.17(-3.63%) |