Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 31.53 | 31.82 | 31.08 | 31.76 | 26,550 | +0.51(+1.64%) |
May 27, 2021 | 31.27 | 31.49 | 31.12 | 31.25 | 64,460 | +0.29(+0.94%) |
May 26, 2021 | 30.20 | 31.11 | 30.20 | 30.96 | 28,942 | +0.96(+3.20%) |
May 25, 2021 | 31.01 | 31.87 | 29.99 | 30.00 | 26,966 | -1.04(-3.34%) |
May 24, 2021 | 31.44 | 31.44 | 30.82 | 31.04 | 23,207 | -0.37(-1.17%) |
May 21, 2021 | 31.27 | 31.53 | 31.08 | 31.40 | 20,817 | +0.45(+1.47%) |
May 20, 2021 | 30.75 | 31.24 | 30.63 | 30.95 | 32,895 | +0.09(+0.28%) |
May 19, 2021 | 30.53 | 31.00 | 30.10 | 30.87 | 46,242 | -0.46(-1.48%) |
May 18, 2021 | 31.95 | 31.95 | 31.20 | 31.33 | 19,227 | -0.31(-0.97%) |
May 17, 2021 | 31.70 | 31.84 | 31.36 | 31.64 | 22,629 | -0.27(-0.86%) |
May 14, 2021 | 31.99 | 32.44 | 31.45 | 31.91 | 22,041 | -0.03(-0.08%) |
May 13, 2021 | 31.16 | 32.28 | 31.11 | 31.94 | 28,501 | +0.76(+2.44%) |
May 12, 2021 | 32.04 | 32.21 | 31.17 | 31.17 | 46,871 | -0.93(-2.91%) |
May 11, 2021 | 32.00 | 32.36 | 31.71 | 32.11 | 36,777 | -0.23(-0.71%) |
May 10, 2021 | 32.43 | 32.76 | 31.95 | 32.34 | 61,211 | +0.06(+0.19%) |
May 07, 2021 | 31.72 | 32.43 | 31.68 | 32.28 | 35,841 | +0.25(+0.78%) |
May 06, 2021 | 30.87 | 32.07 | 30.70 | 32.03 | 46,791 | +1.31(+4.26%) |
May 05, 2021 | 30.87 | 31.23 | 30.39 | 30.72 | 20,527 | -0.21(-0.69%) |
May 04, 2021 | 30.66 | 31.39 | 30.41 | 30.93 | 20,998 | +0.10(+0.33%) |
May 03, 2021 | 30.38 | 30.90 | 30.27 | 30.83 | 32,122 | +0.56(+1.87%) |
Apr 30, 2021 | 30.41 | 30.45 | 29.32 | 30.27 | 53,493 | -0.47(-1.53%) |
Apr 29, 2021 | 30.70 | 31.07 | 30.09 | 30.74 | 26,620 | +0.25(+0.81%) |
Apr 28, 2021 | 29.38 | 30.67 | 29.12 | 30.49 | 37,017 | +1.01(+3.43%) |
Apr 27, 2021 | 29.65 | 30.31 | 29.11 | 29.48 | 43,823 | +0.17(+0.58%) |
Apr 26, 2021 | 29.70 | 30.39 | 29.08 | 29.31 | 43,474 | -0.15(-0.49%) |
Apr 23, 2021 | 29.95 | 30.39 | 29.45 | 29.45 | 59,449 | -0.24(-0.81%) |
Apr 22, 2021 | 29.94 | 29.97 | 28.52 | 29.69 | 37,130 | -0.06(-0.20%) |
Apr 21, 2021 | 29.12 | 29.90 | 29.02 | 29.75 | 37,672 | +0.63(+2.15%) |
Apr 20, 2021 | 29.12 | 29.25 | 29.02 | 29.13 | 40,452 | +0.02(+0.06%) |
Apr 19, 2021 | 29.11 | 29.16 | 28.77 | 29.11 | 28,069 | +0.00(+0.00%) |
Apr 16, 2021 | 29.37 | 29.42 | 28.69 | 29.11 | 34,688 | -0.05(-0.18%) |
Apr 15, 2021 | 29.05 | 29.30 | 28.68 | 29.16 | 13,450 | +0.11(+0.38%) |
Apr 14, 2021 | 29.17 | 29.32 | 28.88 | 29.05 | 12,069 | +0.29(+1.01%) |
Apr 13, 2021 | 29.30 | 29.64 | 28.53 | 28.76 | 23,903 | -0.43(-1.47%) |
Apr 12, 2021 | 28.68 | 29.24 | 28.68 | 29.19 | 13,640 | +0.51(+1.76%) |
Apr 09, 2021 | 28.80 | 29.00 | 28.54 | 28.68 | 19,738 | -0.16(-0.56%) |
Apr 08, 2021 | 28.68 | 28.85 | 28.44 | 28.84 | 13,483 | +0.17(+0.60%) |
Apr 07, 2021 | 29.24 | 29.24 | 28.50 | 28.67 | 19,396 | -0.50(-1.70%) |
Apr 06, 2021 | 29.80 | 30.27 | 29.01 | 29.17 | 20,169 | -0.43(-1.45%) |
Apr 05, 2021 | 29.32 | 29.65 | 28.94 | 29.60 | 23,346 | +0.62(+2.13%) |
Apr 01, 2021 | 28.53 | 29.02 | 28.52 | 28.98 | 12,730 | +0.46(+1.62%) |
Mar 31, 2021 | 28.89 | 28.95 | 28.48 | 28.52 | 47,090 | -0.47(-1.62%) |
Mar 30, 2021 | 29.02 | 29.67 | 28.74 | 28.99 | 22,971 | +0.25(+0.86%) |
Mar 29, 2021 | 28.97 | 29.39 | 28.74 | 28.74 | 17,742 | -0.64(-2.19%) |
Mar 26, 2021 | 29.27 | 29.38 | 28.67 | 29.38 | 17,869 | +0.37(+1.27%) |
Mar 25, 2021 | 27.94 | 29.70 | 27.80 | 29.02 | 28,394 | +0.82(+2.92%) |
Mar 24, 2021 | 27.90 | 29.57 | 27.90 | 28.19 | 15,702 | -0.16(-0.57%) |
Mar 23, 2021 | 28.61 | 29.29 | 28.30 | 28.36 | 18,589 | -0.49(-1.69%) |
Mar 22, 2021 | 29.40 | 29.66 | 28.46 | 28.84 | 24,384 | -0.56(-1.89%) |
Mar 19, 2021 | 29.61 | 29.68 | 28.70 | 29.40 | 160,595 | -0.40(-1.35%) |
Mar 18, 2021 | 29.51 | 30.66 | 29.51 | 29.80 | 20,930 | +0.05(+0.17%) |
Mar 17, 2021 | 29.79 | 29.92 | 29.29 | 29.75 | 24,008 | +0.15(+0.49%) |
Mar 16, 2021 | 30.10 | 30.20 | 29.35 | 29.61 | 23,590 | -0.80(-2.65%) |
Mar 15, 2021 | 31.13 | 31.13 | 29.80 | 30.41 | 26,903 | -0.50(-1.61%) |
Mar 12, 2021 | 30.81 | 31.23 | 30.71 | 30.91 | 47,069 | +0.10(+0.33%) |
Mar 11, 2021 | 30.76 | 30.91 | 30.06 | 30.81 | 29,554 | +0.14(+0.45%) |
Mar 10, 2021 | 29.78 | 30.77 | 29.58 | 30.67 | 33,816 | +1.02(+3.44%) |
Mar 09, 2021 | 30.10 | 30.29 | 29.27 | 29.65 | 26,277 | -0.56(-1.84%) |
Mar 08, 2021 | 29.19 | 30.39 | 29.19 | 30.21 | 54,037 | +1.11(+3.83%) |
Mar 05, 2021 | 28.51 | 29.55 | 28.08 | 29.09 | 42,864 | +1.05(+3.76%) |
Mar 04, 2021 | 28.20 | 29.26 | 27.87 | 28.04 | 53,650 | -0.21(-0.73%) |
Mar 03, 2021 | 27.53 | 28.68 | 27.27 | 28.25 | 43,288 | +0.97(+3.55%) |
Mar 02, 2021 | 27.42 | 27.71 | 27.01 | 27.28 | 26,743 | -0.16(-0.59%) |