Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 32.55 | 32.70 | 31.10 | 31.22 | 1,214,831 | -1.17(-3.61%) |
May 27, 2021 | 32.50 | 33.25 | 32.07 | 32.39 | 1,578,282 | +0.04(+0.12%) |
May 26, 2021 | 31.68 | 32.70 | 31.62 | 32.35 | 1,785,492 | +0.75(+2.37%) |
May 25, 2021 | 31.69 | 31.99 | 31.18 | 31.60 | 1,283,607 | +0.36(+1.15%) |
May 24, 2021 | 31.70 | 32.00 | 30.85 | 31.24 | 2,331,165 | -0.39(-1.23%) |
May 21, 2021 | 32.24 | 32.42 | 31.55 | 31.63 | 547,940 | -0.30(-0.94%) |
May 20, 2021 | 32.15 | 32.51 | 31.78 | 31.93 | 640,580 | +0.04(+0.13%) |
May 19, 2021 | 31.37 | 32.18 | 31.25 | 31.89 | 533,776 | -0.17(-0.53%) |
May 18, 2021 | 32.49 | 33.23 | 31.99 | 32.06 | 841,569 | -0.23(-0.71%) |
May 17, 2021 | 31.40 | 32.36 | 31.05 | 32.29 | 865,403 | +0.72(+2.28%) |
May 14, 2021 | 31.18 | 31.83 | 30.72 | 31.57 | 1,078,950 | +0.86(+2.80%) |
May 13, 2021 | 31.24 | 31.85 | 30.07 | 30.71 | 1,130,670 | -0.68(-2.17%) |
May 12, 2021 | 31.48 | 32.39 | 31.19 | 31.39 | 805,430 | -0.68(-2.12%) |
May 11, 2021 | 29.92 | 32.30 | 29.60 | 32.07 | 1,720,695 | +0.62(+1.97%) |
May 10, 2021 | 33.50 | 33.59 | 31.42 | 31.45 | 1,491,353 | -2.24(-6.65%) |
May 07, 2021 | 32.91 | 34.00 | 32.53 | 33.69 | 1,474,584 | +0.91(+2.78%) |
May 06, 2021 | 33.07 | 33.72 | 31.99 | 32.78 | 1,616,610 | -1.23(-3.60%) |
May 05, 2021 | 33.55 | 36.14 | 32.68 | 34.01 | 3,131,299 | +1.41(+4.34%) |
May 04, 2021 | 33.88 | 34.00 | 31.30 | 32.59 | 3,434,437 | -0.85(-2.54%) |
May 03, 2021 | 33.40 | 33.69 | 32.75 | 33.44 | 1,550,000 | +0.26(+0.78%) |
Apr 30, 2021 | 33.70 | 34.25 | 32.90 | 33.18 | 941,200 | -1.10(-3.21%) |
Apr 29, 2021 | 33.83 | 34.35 | 32.73 | 34.28 | 784,403 | +0.75(+2.24%) |
Apr 28, 2021 | 34.38 | 34.38 | 32.62 | 33.53 | 787,821 | -0.33(-0.97%) |
Apr 27, 2021 | 33.86 | 34.43 | 33.57 | 33.86 | 432,503 | -0.01(-0.03%) |
Apr 26, 2021 | 33.70 | 34.26 | 33.14 | 33.87 | 509,772 | +0.38(+1.13%) |
Apr 23, 2021 | 33.23 | 33.93 | 32.59 | 33.49 | 452,300 | +0.48(+1.45%) |
Apr 22, 2021 | 33.35 | 34.00 | 32.81 | 33.01 | 624,857 | +0.15(+0.46%) |
Apr 21, 2021 | 31.79 | 33.16 | 31.50 | 32.86 | 520,068 | +0.44(+1.36%) |
Apr 20, 2021 | 31.80 | 32.71 | 31.32 | 32.42 | 862,542 | +0.25(+0.78%) |
Apr 19, 2021 | 32.46 | 33.33 | 31.99 | 32.17 | 994,861 | -0.43(-1.32%) |
Apr 16, 2021 | 34.06 | 34.15 | 32.52 | 32.60 | 950,000 | -1.56(-4.57%) |
Apr 15, 2021 | 34.17 | 34.39 | 33.39 | 34.16 | 939,596 | +0.23(+0.68%) |
Apr 14, 2021 | 33.55 | 34.78 | 33.51 | 33.93 | 802,248 | +0.22(+0.65%) |
Apr 13, 2021 | 33.38 | 33.98 | 33.36 | 33.71 | 744,989 | +0.04(+0.12%) |
Apr 12, 2021 | 33.71 | 34.06 | 33.03 | 33.67 | 656,397 | +0.15(+0.45%) |
Apr 09, 2021 | 34.10 | 34.34 | 33.21 | 33.52 | 828,100 | -0.91(-2.64%) |
Apr 08, 2021 | 34.58 | 34.90 | 33.60 | 34.43 | 588,276 | -0.15(-0.43%) |
Apr 07, 2021 | 34.50 | 35.27 | 34.00 | 34.58 | 635,993 | -0.08(-0.23%) |
Apr 06, 2021 | 34.37 | 35.86 | 34.26 | 34.66 | 907,330 | +0.43(+1.26%) |
Apr 05, 2021 | 34.50 | 34.81 | 33.59 | 34.23 | 781,010 | +0.36(+1.06%) |
Apr 01, 2021 | 33.77 | 34.99 | 33.56 | 33.87 | 1,442,200 | +0.58(+1.74%) |
Mar 31, 2021 | 33.46 | 34.18 | 32.71 | 33.29 | 1,087,790 | +0.03(+0.09%) |
Mar 30, 2021 | 32.00 | 33.37 | 31.32 | 33.26 | 1,425,025 | +1.16(+3.61%) |
Mar 29, 2021 | 31.75 | 32.62 | 31.21 | 32.10 | 1,405,912 | +0.13(+0.41%) |
Mar 26, 2021 | 32.85 | 32.88 | 31.14 | 31.97 | 1,233,300 | -0.99(-3.00%) |
Mar 25, 2021 | 29.60 | 33.30 | 29.51 | 32.96 | 2,179,868 | +2.16(+7.01%) |
Mar 24, 2021 | 32.12 | 32.77 | 30.71 | 30.80 | 1,295,807 | -0.68(-2.16%) |
Mar 23, 2021 | 32.37 | 32.50 | 31.32 | 31.48 | 1,183,886 | -0.81(-2.51%) |
Mar 22, 2021 | 32.90 | 33.32 | 32.06 | 32.29 | 1,137,790 | -0.11(-0.34%) |
Mar 19, 2021 | 32.21 | 33.41 | 31.55 | 32.40 | 1,441,200 | +0.44(+1.38%) |
Mar 18, 2021 | 33.42 | 33.93 | 31.68 | 31.96 | 1,644,030 | -2.29(-6.69%) |
Mar 17, 2021 | 33.20 | 34.51 | 32.65 | 34.25 | 952,860 | +0.07(+0.20%) |
Mar 16, 2021 | 34.49 | 35.56 | 33.36 | 34.18 | 1,585,643 | -0.27(-0.78%) |
Mar 15, 2021 | 34.10 | 34.45 | 33.32 | 34.45 | 1,492,423 | +0.37(+1.09%) |
Mar 12, 2021 | 33.08 | 34.15 | 32.36 | 34.08 | 1,337,500 | +0.22(+0.65%) |
Mar 11, 2021 | 34.13 | 34.25 | 33.26 | 33.86 | 1,271,921 | +0.72(+2.17%) |
Mar 10, 2021 | 34.76 | 34.91 | 32.26 | 33.14 | 1,771,457 | -0.46(-1.37%) |
Mar 09, 2021 | 33.16 | 33.88 | 32.44 | 33.60 | 1,300,657 | +1.77(+5.56%) |
Mar 08, 2021 | 31.79 | 33.88 | 31.42 | 31.83 | 2,236,187 | -0.01(-0.03%) |
Mar 05, 2021 | 32.59 | 32.59 | 28.51 | 31.84 | 3,618,100 | -0.86(-2.63%) |
Mar 04, 2021 | 34.10 | 34.51 | 31.12 | 32.70 | 3,536,801 | -1.71(-4.97%) |
Mar 03, 2021 | 35.72 | 36.00 | 33.69 | 34.41 | 1,718,110 | -1.04(-2.93%) |
Mar 02, 2021 | 37.09 | 37.40 | 35.36 | 35.45 | 1,557,860 | -1.50(-4.06%) |