Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 35.13 | 36.28 | 33.23 | 34.23 | 150,397 | +0.55(+1.64%) |
May 27, 2021 | 33.24 | 33.72 | 33.24 | 33.68 | 67,734 | +0.52(+1.58%) |
May 26, 2021 | 32.72 | 33.24 | 32.63 | 33.15 | 73,511 | +0.52(+1.61%) |
May 25, 2021 | 33.72 | 33.81 | 32.59 | 32.63 | 71,309 | -0.92(-2.74%) |
May 24, 2021 | 33.94 | 33.94 | 33.29 | 33.55 | 121,190 | -0.39(-1.16%) |
May 21, 2021 | 34.07 | 34.12 | 33.59 | 33.94 | 53,183 | +0.26(+0.78%) |
May 20, 2021 | 33.64 | 33.72 | 33.11 | 33.68 | 59,010 | +0.00(+0.00%) |
May 19, 2021 | 33.46 | 33.83 | 32.94 | 33.68 | 108,894 | +0.00(+0.00%) |
May 18, 2021 | 34.12 | 34.25 | 33.68 | 33.68 | 40,509 | -0.44(-1.28%) |
May 17, 2021 | 33.94 | 34.18 | 33.68 | 34.12 | 41,191 | +0.13(+0.39%) |
May 14, 2021 | 33.77 | 33.99 | 33.50 | 33.99 | 49,943 | +0.35(+1.04%) |
May 13, 2021 | 32.45 | 33.68 | 32.45 | 33.64 | 98,989 | +1.18(+3.64%) |
May 12, 2021 | 32.94 | 33.15 | 32.32 | 32.45 | 89,787 | -0.35(-1.07%) |
May 11, 2021 | 32.72 | 33.15 | 32.67 | 32.80 | 53,177 | -0.22(-0.66%) |
May 10, 2021 | 33.20 | 33.64 | 32.98 | 33.02 | 100,209 | -0.17(-0.53%) |
May 07, 2021 | 32.54 | 33.29 | 32.45 | 33.20 | 58,774 | +0.17(+0.53%) |
May 06, 2021 | 32.59 | 33.02 | 32.45 | 33.02 | 135,169 | +0.48(+1.48%) |
May 05, 2021 | 32.67 | 32.67 | 32.24 | 32.54 | 45,394 | -0.09(-0.27%) |
May 04, 2021 | 32.37 | 32.80 | 32.32 | 32.63 | 83,802 | +0.28(+0.88%) |
May 03, 2021 | 32.32 | 32.54 | 32.19 | 32.35 | 129,141 | +0.35(+1.09%) |
Apr 30, 2021 | 32.28 | 32.37 | 31.89 | 32.00 | 75,834 | -0.46(-1.42%) |
Apr 29, 2021 | 32.54 | 32.67 | 32.41 | 32.45 | 54,940 | +0.13(+0.41%) |
Apr 28, 2021 | 32.45 | 32.50 | 32.24 | 32.32 | 35,538 | -0.09(-0.27%) |
Apr 27, 2021 | 32.50 | 32.54 | 32.13 | 32.41 | 72,090 | +0.04(+0.14%) |
Apr 26, 2021 | 32.63 | 32.80 | 32.24 | 32.37 | 56,667 | -0.22(-0.67%) |
Apr 23, 2021 | 31.97 | 32.80 | 31.97 | 32.59 | 85,071 | +0.48(+1.50%) |
Apr 22, 2021 | 32.67 | 32.67 | 32.02 | 32.10 | 43,960 | -0.39(-1.21%) |
Apr 21, 2021 | 32.28 | 32.72 | 32.10 | 32.50 | 73,749 | +0.22(+0.68%) |
Apr 20, 2021 | 32.94 | 32.94 | 32.19 | 32.28 | 71,906 | -0.61(-1.86%) |
Apr 19, 2021 | 33.02 | 33.15 | 32.52 | 32.89 | 83,563 | -0.13(-0.40%) |
Apr 16, 2021 | 33.33 | 33.33 | 32.85 | 33.02 | 38,889 | +0.04(+0.13%) |
Apr 15, 2021 | 32.94 | 32.98 | 32.41 | 32.98 | 33,060 | +0.09(+0.27%) |
Apr 14, 2021 | 32.41 | 33.00 | 32.41 | 32.89 | 54,716 | +0.39(+1.21%) |
Apr 13, 2021 | 32.80 | 32.80 | 32.28 | 32.50 | 52,883 | -0.52(-1.59%) |
Apr 12, 2021 | 32.85 | 33.07 | 32.85 | 33.02 | 35,415 | +0.09(+0.27%) |
Apr 09, 2021 | 32.85 | 33.02 | 32.65 | 32.94 | 56,447 | +0.18(+0.53%) |
Apr 08, 2021 | 32.37 | 32.80 | 32.06 | 32.76 | 59,454 | +0.22(+0.67%) |
Apr 07, 2021 | 32.54 | 32.76 | 32.28 | 32.54 | 74,897 | -0.04(-0.13%) |
Apr 06, 2021 | 32.63 | 32.85 | 32.41 | 32.59 | 53,330 | -0.22(-0.67%) |
Apr 05, 2021 | 33.02 | 33.18 | 32.50 | 32.80 | 62,258 | +0.18(+0.54%) |
Apr 01, 2021 | 32.24 | 32.72 | 31.89 | 32.63 | 97,691 | +0.39(+1.22%) |
Mar 31, 2021 | 32.54 | 32.80 | 32.02 | 32.24 | 156,601 | -0.39(-1.21%) |
Mar 30, 2021 | 32.98 | 33.20 | 32.59 | 32.63 | 176,399 | +0.17(+0.54%) |
Mar 29, 2021 | 32.67 | 33.20 | 32.24 | 32.45 | 77,220 | -0.48(-1.46%) |
Mar 26, 2021 | 32.76 | 32.98 | 32.41 | 32.94 | 86,831 | +0.66(+2.03%) |
Mar 25, 2021 | 31.67 | 32.67 | 31.23 | 32.28 | 86,049 | +0.87(+2.79%) |
Mar 24, 2021 | 31.45 | 32.56 | 31.32 | 31.41 | 94,557 | +0.26(+0.84%) |
Mar 23, 2021 | 31.71 | 31.91 | 31.10 | 31.14 | 72,784 | -0.83(-2.60%) |
Mar 22, 2021 | 32.59 | 32.72 | 31.58 | 31.97 | 99,881 | -0.74(-2.27%) |
Mar 19, 2021 | 32.54 | 32.98 | 32.24 | 32.72 | 551,556 | -0.39(-1.19%) |
Mar 18, 2021 | 33.37 | 34.03 | 32.98 | 33.11 | 86,799 | +0.04(+0.13%) |
Mar 17, 2021 | 33.20 | 33.40 | 32.85 | 33.07 | 76,723 | +0.04(+0.13%) |
Mar 16, 2021 | 33.29 | 33.29 | 32.54 | 33.02 | 82,556 | -0.57(-1.69%) |
Mar 15, 2021 | 34.25 | 34.38 | 33.29 | 33.59 | 70,926 | -0.59(-1.73%) |
Mar 12, 2021 | 33.99 | 34.77 | 33.64 | 34.18 | 84,202 | +0.46(+1.36%) |
Mar 11, 2021 | 33.81 | 33.90 | 33.29 | 33.72 | 91,901 | -0.09(-0.26%) |
Mar 10, 2021 | 33.15 | 34.12 | 32.54 | 33.81 | 129,448 | +0.92(+2.79%) |
Mar 09, 2021 | 33.15 | 33.33 | 32.50 | 32.89 | 75,255 | -0.48(-1.44%) |
Mar 08, 2021 | 32.24 | 33.59 | 32.24 | 33.37 | 123,043 | +1.31(+4.09%) |
Mar 05, 2021 | 31.80 | 32.15 | 31.58 | 32.06 | 113,992 | +0.57(+1.81%) |
Mar 04, 2021 | 31.10 | 32.28 | 30.97 | 31.49 | 162,793 | +0.17(+0.53%) |
Mar 03, 2021 | 30.81 | 32.03 | 30.81 | 31.33 | 143,781 | +0.87(+2.84%) |
Mar 02, 2021 | 30.63 | 30.81 | 30.24 | 30.46 | 59,439 | -0.26(-0.85%) |