Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 32.09 | 32.09 | 31.24 | 31.68 | 27,325 | -0.04(-0.12%) |
May 27, 2021 | 32.07 | 32.34 | 31.72 | 31.72 | 39,770 | +0.03(+0.09%) |
May 26, 2021 | 31.39 | 31.77 | 30.92 | 31.69 | 41,793 | +0.42(+1.36%) |
May 25, 2021 | 32.00 | 32.22 | 31.14 | 31.27 | 26,160 | -0.98(-3.03%) |
May 24, 2021 | 32.69 | 32.69 | 32.14 | 32.24 | 24,209 | -0.08(-0.26%) |
May 21, 2021 | 32.53 | 33.29 | 32.07 | 32.33 | 43,330 | -0.11(-0.34%) |
May 20, 2021 | 32.36 | 32.46 | 31.74 | 32.44 | 30,647 | +0.06(+0.17%) |
May 19, 2021 | 32.30 | 32.63 | 31.51 | 32.38 | 37,332 | -0.20(-0.62%) |
May 18, 2021 | 33.55 | 33.74 | 32.24 | 32.58 | 39,359 | -0.96(-2.86%) |
May 17, 2021 | 33.84 | 33.93 | 33.18 | 33.54 | 52,675 | -0.38(-1.11%) |
May 14, 2021 | 33.52 | 34.01 | 33.14 | 33.92 | 50,033 | +0.56(+1.67%) |
May 13, 2021 | 32.32 | 33.98 | 32.32 | 33.36 | 31,608 | +1.13(+3.49%) |
May 12, 2021 | 32.95 | 32.95 | 32.07 | 32.23 | 33,946 | -0.85(-2.57%) |
May 11, 2021 | 33.55 | 33.62 | 32.30 | 33.09 | 34,696 | -0.35(-1.04%) |
May 10, 2021 | 33.40 | 34.13 | 33.30 | 33.43 | 52,220 | +0.01(+0.03%) |
May 07, 2021 | 33.23 | 33.48 | 32.88 | 33.42 | 61,260 | +0.18(+0.55%) |
May 06, 2021 | 33.15 | 33.31 | 32.16 | 33.24 | 81,789 | +0.33(+1.00%) |
May 05, 2021 | 31.41 | 33.54 | 31.19 | 32.91 | 103,813 | -0.10(-0.31%) |
May 04, 2021 | 32.54 | 33.55 | 32.35 | 33.01 | 48,901 | +0.09(+0.28%) |
May 03, 2021 | 32.65 | 33.21 | 32.31 | 32.92 | 57,928 | +0.66(+2.04%) |
Apr 30, 2021 | 32.24 | 32.44 | 31.83 | 32.26 | 54,398 | -0.20(-0.62%) |
Apr 29, 2021 | 32.50 | 32.73 | 32.26 | 32.46 | 27,774 | +0.13(+0.40%) |
Apr 28, 2021 | 32.45 | 32.45 | 31.86 | 32.33 | 24,645 | +0.06(+0.20%) |
Apr 27, 2021 | 32.00 | 32.27 | 31.47 | 32.27 | 36,832 | +0.38(+1.21%) |
Apr 26, 2021 | 32.15 | 32.27 | 31.68 | 31.89 | 46,763 | -0.17(-0.54%) |
Apr 23, 2021 | 31.90 | 32.60 | 31.65 | 32.06 | 48,172 | +0.33(+1.04%) |
Apr 22, 2021 | 32.44 | 32.44 | 31.37 | 31.73 | 53,729 | -0.48(-1.48%) |
Apr 21, 2021 | 31.60 | 32.49 | 31.55 | 32.21 | 29,317 | +0.56(+1.76%) |
Apr 20, 2021 | 31.89 | 32.08 | 31.20 | 31.65 | 47,900 | -0.45(-1.40%) |
Apr 19, 2021 | 32.09 | 32.25 | 31.90 | 32.10 | 44,669 | -0.23(-0.71%) |
Apr 16, 2021 | 32.65 | 32.65 | 31.81 | 32.33 | 72,421 | -0.03(-0.09%) |
Apr 15, 2021 | 32.52 | 32.52 | 31.87 | 32.35 | 31,938 | +0.23(+0.71%) |
Apr 14, 2021 | 31.62 | 32.41 | 31.26 | 32.12 | 42,003 | +0.56(+1.77%) |
Apr 13, 2021 | 30.64 | 31.57 | 30.64 | 31.57 | 46,019 | +0.22(+0.70%) |
Apr 12, 2021 | 31.53 | 31.53 | 30.58 | 31.35 | 43,710 | +0.05(+0.18%) |
Apr 09, 2021 | 30.65 | 31.96 | 30.44 | 31.29 | 92,520 | +0.46(+1.48%) |
Apr 08, 2021 | 30.36 | 30.83 | 30.21 | 30.83 | 50,745 | +0.49(+1.60%) |
Apr 07, 2021 | 31.73 | 31.73 | 30.07 | 30.35 | 49,984 | -0.55(-1.78%) |
Apr 06, 2021 | 31.16 | 31.25 | 30.69 | 30.90 | 36,914 | -0.30(-0.97%) |
Apr 05, 2021 | 31.46 | 31.46 | 30.88 | 31.20 | 42,922 | +0.32(+1.04%) |
Apr 01, 2021 | 29.94 | 31.15 | 29.94 | 30.88 | 41,945 | -0.13(-0.41%) |
Mar 31, 2021 | 30.03 | 31.56 | 30.03 | 31.01 | 147,749 | +0.75(+2.48%) |
Mar 30, 2021 | 29.73 | 30.49 | 29.57 | 30.26 | 51,386 | +0.60(+2.01%) |
Mar 29, 2021 | 30.03 | 30.27 | 29.03 | 29.66 | 89,602 | -0.55(-1.82%) |
Mar 26, 2021 | 29.70 | 30.37 | 29.39 | 30.21 | 50,465 | +1.08(+3.71%) |
Mar 25, 2021 | 28.38 | 29.39 | 27.78 | 29.13 | 54,744 | +0.61(+2.15%) |
Mar 24, 2021 | 29.35 | 30.15 | 28.47 | 28.52 | 52,462 | -0.22(-0.76%) |
Mar 23, 2021 | 29.96 | 30.00 | 28.38 | 28.74 | 53,621 | -1.69(-5.57%) |
Mar 22, 2021 | 31.89 | 31.89 | 30.06 | 30.43 | 58,974 | -1.45(-4.54%) |
Mar 19, 2021 | 30.86 | 32.29 | 30.12 | 31.88 | 277,453 | +0.78(+2.50%) |
Mar 18, 2021 | 31.76 | 32.45 | 30.63 | 31.10 | 45,390 | -0.90(-2.80%) |
Mar 17, 2021 | 32.50 | 32.58 | 31.36 | 32.00 | 58,608 | -0.44(-1.35%) |
Mar 16, 2021 | 33.77 | 33.82 | 32.38 | 32.44 | 69,376 | -1.35(-3.98%) |
Mar 15, 2021 | 33.07 | 33.95 | 32.30 | 33.78 | 67,836 | +0.71(+2.16%) |
Mar 12, 2021 | 33.02 | 33.45 | 32.61 | 33.07 | 68,926 | +0.31(+0.95%) |
Mar 11, 2021 | 32.42 | 33.13 | 32.28 | 32.76 | 42,772 | +0.56(+1.73%) |
Mar 10, 2021 | 32.03 | 32.43 | 31.58 | 32.20 | 57,071 | +0.70(+2.21%) |
Mar 09, 2021 | 32.24 | 32.45 | 31.02 | 31.50 | 81,953 | -0.57(-1.77%) |
Mar 08, 2021 | 30.79 | 32.27 | 30.34 | 32.07 | 119,335 | +1.57(+5.16%) |
Mar 05, 2021 | 29.41 | 30.67 | 28.87 | 30.49 | 82,034 | +1.72(+5.98%) |
Mar 04, 2021 | 29.17 | 29.43 | 28.33 | 28.77 | 72,256 | -0.35(-1.19%) |
Mar 03, 2021 | 28.72 | 29.56 | 28.64 | 29.12 | 47,431 | +0.56(+1.96%) |
Mar 02, 2021 | 29.10 | 29.28 | 28.28 | 28.56 | 42,727 | -0.67(-2.29%) |