Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 31.60 | 31.72 | 31.06 | 31.72 | 28,110 | +0.15(+0.47%) |
May 27, 2021 | 31.62 | 31.71 | 31.23 | 31.57 | 12,948 | +0.29(+0.91%) |
May 26, 2021 | 30.88 | 31.48 | 30.88 | 31.29 | 10,191 | +0.45(+1.46%) |
May 25, 2021 | 31.38 | 31.76 | 30.75 | 30.83 | 19,533 | -0.47(-1.50%) |
May 24, 2021 | 31.39 | 31.66 | 31.30 | 31.30 | 14,853 | -0.17(-0.53%) |
May 21, 2021 | 31.71 | 31.71 | 31.32 | 31.47 | 10,815 | +0.19(+0.62%) |
May 20, 2021 | 30.67 | 31.28 | 30.67 | 31.28 | 20,642 | +0.57(+1.86%) |
May 19, 2021 | 30.41 | 31.32 | 30.39 | 30.71 | 16,790 | +0.06(+0.21%) |
May 18, 2021 | 31.62 | 31.62 | 30.64 | 30.64 | 19,133 | -0.86(-2.72%) |
May 17, 2021 | 31.76 | 31.88 | 31.31 | 31.50 | 8,526 | -0.26(-0.81%) |
May 14, 2021 | 31.69 | 31.78 | 30.89 | 31.76 | 24,289 | +0.03(+0.09%) |
May 13, 2021 | 30.92 | 31.99 | 30.56 | 31.73 | 25,539 | +1.08(+3.51%) |
May 12, 2021 | 31.73 | 31.97 | 30.44 | 30.65 | 15,103 | -1.05(-3.31%) |
May 11, 2021 | 32.90 | 32.90 | 31.62 | 31.70 | 11,317 | -0.87(-2.66%) |
May 10, 2021 | 33.15 | 33.23 | 32.35 | 32.57 | 13,429 | -0.49(-1.49%) |
May 07, 2021 | 32.75 | 33.06 | 32.51 | 33.06 | 26,633 | +0.33(+1.01%) |
May 06, 2021 | 33.10 | 33.10 | 32.50 | 32.73 | 16,002 | -0.42(-1.27%) |
May 05, 2021 | 32.92 | 33.68 | 32.74 | 33.15 | 15,885 | +0.43(+1.32%) |
May 04, 2021 | 32.61 | 33.04 | 32.60 | 32.72 | 18,824 | +0.16(+0.48%) |
May 03, 2021 | 32.19 | 32.72 | 31.96 | 32.56 | 37,570 | +0.67(+2.10%) |
Apr 30, 2021 | 31.82 | 32.05 | 31.82 | 31.89 | 21,294 | -0.02(-0.06%) |
Apr 29, 2021 | 32.05 | 32.05 | 31.68 | 31.91 | 13,463 | +0.27(+0.84%) |
Apr 28, 2021 | 31.24 | 31.87 | 31.08 | 31.65 | 10,909 | +0.40(+1.29%) |
Apr 27, 2021 | 31.71 | 31.95 | 30.96 | 31.24 | 12,610 | -0.62(-1.95%) |
Apr 26, 2021 | 31.23 | 32.05 | 31.23 | 31.87 | 29,067 | +0.64(+2.05%) |
Apr 23, 2021 | 30.78 | 31.59 | 30.56 | 31.23 | 11,247 | +0.64(+2.10%) |
Apr 22, 2021 | 30.72 | 30.72 | 30.58 | 30.59 | 7,571 | +0.04(+0.12%) |
Apr 21, 2021 | 30.78 | 30.91 | 30.55 | 30.55 | 6,511 | -0.10(-0.33%) |
Apr 20, 2021 | 31.03 | 31.52 | 30.59 | 30.65 | 12,154 | -0.48(-1.53%) |
Apr 19, 2021 | 30.97 | 31.35 | 30.93 | 31.13 | 23,048 | +0.07(+0.24%) |
Apr 16, 2021 | 31.13 | 31.41 | 31.05 | 31.05 | 16,380 | +0.09(+0.30%) |
Apr 15, 2021 | 30.95 | 30.97 | 30.77 | 30.96 | 14,026 | +0.28(+0.93%) |
Apr 14, 2021 | 30.37 | 30.85 | 30.37 | 30.68 | 18,002 | +0.22(+0.72%) |
Apr 13, 2021 | 30.90 | 31.16 | 30.31 | 30.46 | 14,546 | -0.40(-1.31%) |
Apr 12, 2021 | 31.13 | 31.13 | 30.86 | 30.86 | 3,993 | -0.05(-0.18%) |
Apr 09, 2021 | 30.95 | 31.11 | 30.56 | 30.91 | 11,029 | +0.19(+0.63%) |
Apr 08, 2021 | 30.36 | 30.74 | 30.31 | 30.72 | 4,075 | +0.50(+1.67%) |
Apr 07, 2021 | 30.82 | 30.82 | 30.22 | 30.22 | 13,158 | -0.46(-1.49%) |
Apr 06, 2021 | 30.57 | 30.95 | 30.23 | 30.68 | 8,311 | +0.45(+1.48%) |
Apr 05, 2021 | 30.50 | 31.06 | 30.23 | 30.23 | 11,293 | +0.19(+0.64%) |
Apr 01, 2021 | 29.50 | 30.04 | 29.50 | 30.04 | 6,442 | +0.26(+0.86%) |
Mar 31, 2021 | 30.17 | 30.22 | 29.76 | 29.78 | 20,227 | +0.10(+0.34%) |
Mar 30, 2021 | 29.62 | 30.16 | 29.01 | 29.68 | 6,884 | +0.17(+0.59%) |
Mar 29, 2021 | 30.22 | 30.42 | 29.37 | 29.50 | 14,146 | -0.65(-2.16%) |
Mar 26, 2021 | 30.11 | 30.15 | 29.51 | 30.15 | 8,627 | +0.46(+1.54%) |
Mar 25, 2021 | 29.12 | 30.20 | 29.12 | 29.70 | 10,493 | +0.61(+2.11%) |
Mar 24, 2021 | 29.90 | 30.11 | 29.08 | 29.08 | 12,814 | +0.32(+1.11%) |
Mar 23, 2021 | 29.69 | 29.93 | 28.72 | 28.76 | 15,047 | -1.11(-3.71%) |
Mar 22, 2021 | 29.65 | 30.28 | 29.56 | 29.87 | 15,700 | -0.10(-0.34%) |
Mar 19, 2021 | 29.18 | 30.24 | 28.98 | 29.97 | 64,648 | +0.30(+1.02%) |
Mar 18, 2021 | 29.96 | 31.11 | 29.58 | 29.67 | 9,986 | -0.10(-0.34%) |
Mar 17, 2021 | 29.96 | 30.14 | 29.76 | 29.77 | 12,533 | -0.20(-0.67%) |
Mar 16, 2021 | 30.43 | 30.43 | 29.12 | 29.97 | 18,624 | +0.03(+0.09%) |
Mar 15, 2021 | 30.39 | 30.62 | 29.33 | 29.94 | 20,897 | -0.61(-2.01%) |
Mar 12, 2021 | 31.13 | 31.13 | 29.89 | 30.56 | 12,776 | -0.67(-2.14%) |
Mar 11, 2021 | 31.13 | 31.23 | 30.92 | 31.23 | 13,354 | +0.11(+0.35%) |
Mar 10, 2021 | 30.58 | 31.13 | 30.17 | 31.12 | 21,473 | +0.16(+0.53%) |
Mar 09, 2021 | 30.72 | 31.13 | 30.21 | 30.95 | 9,342 | +0.41(+1.35%) |
Mar 08, 2021 | 29.53 | 31.13 | 29.53 | 30.54 | 47,138 | +1.06(+3.60%) |
Mar 05, 2021 | 28.56 | 29.76 | 28.56 | 29.48 | 29,157 | +1.17(+4.14%) |
Mar 04, 2021 | 28.30 | 29.05 | 27.76 | 28.31 | 23,928 | -0.05(-0.16%) |
Mar 03, 2021 | 27.24 | 28.39 | 27.24 | 28.35 | 10,060 | +1.06(+3.89%) |
Mar 02, 2021 | 27.78 | 28.00 | 27.29 | 27.29 | 8,170 | -0.69(-2.46%) |