Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 32.07 | 32.73 | 32.07 | 32.37 | 36,266 | +0.15(+0.47%) |
May 27, 2021 | 32.20 | 32.39 | 31.53 | 32.22 | 101,406 | +0.35(+1.10%) |
May 26, 2021 | 31.33 | 32.07 | 31.14 | 31.87 | 55,216 | +0.47(+1.50%) |
May 25, 2021 | 31.89 | 32.61 | 31.31 | 31.40 | 64,200 | -0.51(-1.60%) |
May 24, 2021 | 33.56 | 33.56 | 31.86 | 31.91 | 85,369 | -0.92(-2.80%) |
May 21, 2021 | 32.39 | 33.06 | 32.30 | 32.83 | 55,433 | +0.75(+2.34%) |
May 20, 2021 | 32.13 | 32.52 | 31.61 | 32.08 | 70,806 | -0.06(-0.19%) |
May 19, 2021 | 31.74 | 32.25 | 31.26 | 32.14 | 53,910 | +0.13(+0.41%) |
May 18, 2021 | 32.04 | 33.10 | 31.89 | 32.01 | 90,291 | -0.13(-0.40%) |
May 17, 2021 | 32.33 | 32.65 | 30.55 | 32.14 | 67,699 | -0.22(-0.68%) |
May 14, 2021 | 31.60 | 32.39 | 31.06 | 32.36 | 102,263 | +1.05(+3.35%) |
May 13, 2021 | 30.22 | 31.60 | 30.22 | 31.31 | 78,880 | +1.58(+5.31%) |
May 12, 2021 | 29.83 | 30.89 | 29.56 | 29.73 | 80,178 | -0.52(-1.72%) |
May 11, 2021 | 29.83 | 30.36 | 28.39 | 30.25 | 116,439 | -0.01(-0.03%) |
May 10, 2021 | 31.33 | 31.33 | 30.26 | 30.26 | 55,361 | -0.95(-3.04%) |
May 07, 2021 | 30.59 | 31.48 | 30.59 | 31.21 | 32,988 | +0.53(+1.73%) |
May 06, 2021 | 30.91 | 30.91 | 30.37 | 30.68 | 54,842 | -0.29(-0.94%) |
May 05, 2021 | 30.73 | 31.04 | 30.33 | 30.97 | 59,634 | +0.28(+0.91%) |
May 04, 2021 | 30.96 | 30.96 | 29.85 | 30.69 | 54,996 | -0.26(-0.84%) |
May 03, 2021 | 30.20 | 31.17 | 30.13 | 30.95 | 92,673 | +0.93(+3.10%) |
Apr 30, 2021 | 29.32 | 30.27 | 29.32 | 30.02 | 70,800 | +0.41(+1.38%) |
Apr 29, 2021 | 29.57 | 29.90 | 29.39 | 29.61 | 59,301 | -0.04(-0.13%) |
Apr 28, 2021 | 30.25 | 30.25 | 29.54 | 29.65 | 79,289 | -0.82(-2.69%) |
Apr 27, 2021 | 30.10 | 30.66 | 29.83 | 30.47 | 50,776 | +0.32(+1.06%) |
Apr 26, 2021 | 30.29 | 30.46 | 30.02 | 30.15 | 40,589 | -0.11(-0.36%) |
Apr 23, 2021 | 30.07 | 30.86 | 29.98 | 30.26 | 62,100 | +0.22(+0.73%) |
Apr 22, 2021 | 30.18 | 30.50 | 29.73 | 30.04 | 47,505 | +0.04(+0.13%) |
Apr 21, 2021 | 29.72 | 30.31 | 29.03 | 30.00 | 56,820 | +0.24(+0.81%) |
Apr 20, 2021 | 29.92 | 30.24 | 29.37 | 29.76 | 56,187 | +0.05(+0.17%) |
Apr 19, 2021 | 31.32 | 31.32 | 29.59 | 29.71 | 78,575 | -1.16(-3.76%) |
Apr 16, 2021 | 31.24 | 31.24 | 30.22 | 30.87 | 132,800 | -0.12(-0.39%) |
Apr 15, 2021 | 30.51 | 31.32 | 30.22 | 30.99 | 53,031 | +0.56(+1.84%) |
Apr 14, 2021 | 30.04 | 30.86 | 29.51 | 30.43 | 62,547 | +0.12(+0.40%) |
Apr 13, 2021 | 29.89 | 30.53 | 29.67 | 30.31 | 66,662 | +0.24(+0.80%) |
Apr 12, 2021 | 30.00 | 30.23 | 29.55 | 30.07 | 34,828 | +0.12(+0.40%) |
Apr 09, 2021 | 29.70 | 30.18 | 29.41 | 29.95 | 55,900 | +0.33(+1.11%) |
Apr 08, 2021 | 29.43 | 29.73 | 28.55 | 29.62 | 97,197 | +0.20(+0.68%) |
Apr 07, 2021 | 30.72 | 31.09 | 29.32 | 29.42 | 92,532 | -0.90(-2.97%) |
Apr 06, 2021 | 30.82 | 31.11 | 30.31 | 30.32 | 99,131 | -0.55(-1.78%) |
Apr 05, 2021 | 31.69 | 31.69 | 30.02 | 30.87 | 103,173 | -0.53(-1.69%) |
Apr 01, 2021 | 30.56 | 31.56 | 30.56 | 31.40 | 41,100 | +0.80(+2.61%) |
Mar 31, 2021 | 30.73 | 30.88 | 30.37 | 30.60 | 121,552 | +0.15(+0.49%) |
Mar 30, 2021 | 30.37 | 31.02 | 30.11 | 30.45 | 50,197 | +0.09(+0.30%) |
Mar 29, 2021 | 30.73 | 31.25 | 30.33 | 30.36 | 48,063 | -0.62(-2.00%) |
Mar 26, 2021 | 30.72 | 31.61 | 30.48 | 30.98 | 46,600 | +0.45(+1.47%) |
Mar 25, 2021 | 30.29 | 30.86 | 30.00 | 30.53 | 56,812 | +0.13(+0.43%) |
Mar 24, 2021 | 31.08 | 31.43 | 30.32 | 30.40 | 82,954 | -0.58(-1.87%) |
Mar 23, 2021 | 30.80 | 31.05 | 30.47 | 30.98 | 67,098 | -0.14(-0.45%) |
Mar 22, 2021 | 32.13 | 32.30 | 30.88 | 31.12 | 97,336 | -0.86(-2.69%) |
Mar 19, 2021 | 32.61 | 32.77 | 31.87 | 31.98 | 189,000 | -0.73(-2.23%) |
Mar 18, 2021 | 32.21 | 32.81 | 32.21 | 32.71 | 80,755 | +0.24(+0.74%) |
Mar 17, 2021 | 32.44 | 32.83 | 32.03 | 32.47 | 84,335 | -0.21(-0.64%) |
Mar 16, 2021 | 32.92 | 33.24 | 32.38 | 32.68 | 53,416 | -0.30(-0.91%) |
Mar 15, 2021 | 33.27 | 33.64 | 32.79 | 32.98 | 53,147 | -0.44(-1.32%) |
Mar 12, 2021 | 32.64 | 33.43 | 32.55 | 33.42 | 53,100 | +0.52(+1.58%) |
Mar 11, 2021 | 32.00 | 33.15 | 31.54 | 32.90 | 72,898 | +0.59(+1.83%) |
Mar 10, 2021 | 31.70 | 32.44 | 31.65 | 32.31 | 56,986 | +0.74(+2.34%) |
Mar 09, 2021 | 31.62 | 32.32 | 31.18 | 31.57 | 57,755 | +0.31(+0.99%) |
Mar 08, 2021 | 30.93 | 31.74 | 30.86 | 31.26 | 71,582 | +0.46(+1.49%) |
Mar 05, 2021 | 30.22 | 30.80 | 29.91 | 30.80 | 71,200 | +0.89(+2.98%) |
Mar 04, 2021 | 30.39 | 31.30 | 29.58 | 29.91 | 104,360 | -0.46(-1.51%) |
Mar 03, 2021 | 31.29 | 31.29 | 30.05 | 30.37 | 71,683 | -0.55(-1.78%) |
Mar 02, 2021 | 31.07 | 32.21 | 30.28 | 30.92 | 70,519 | -0.15(-0.48%) |