Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 32.28 | 32.45 | 32.25 | 32.34 | 1,640,930 | -0.02(-0.06%) |
May 27, 2021 | 32.15 | 32.40 | 32.14 | 32.36 | 2,826,699 | +0.37(+1.15%) |
May 26, 2021 | 31.84 | 32.04 | 31.81 | 31.99 | 2,199,285 | +0.09(+0.30%) |
May 25, 2021 | 32.05 | 32.16 | 31.86 | 31.90 | 1,368,957 | -0.08(-0.24%) |
May 24, 2021 | 31.78 | 32.05 | 31.74 | 31.97 | 981,021 | +0.09(+0.30%) |
May 21, 2021 | 31.83 | 31.96 | 31.69 | 31.88 | 1,195,226 | +0.30(+0.96%) |
May 20, 2021 | 31.40 | 31.64 | 31.37 | 31.58 | 969,231 | +0.37(+1.18%) |
May 19, 2021 | 31.08 | 31.36 | 30.86 | 31.21 | 1,823,568 | -0.85(-2.66%) |
May 18, 2021 | 32.36 | 32.37 | 32.06 | 32.06 | 2,547,197 | +0.01(+0.03%) |
May 17, 2021 | 32.08 | 32.18 | 31.91 | 32.05 | 2,154,432 | -0.37(-1.14%) |
May 14, 2021 | 32.07 | 32.51 | 32.01 | 32.42 | 1,748,260 | +0.91(+2.89%) |
May 13, 2021 | 31.02 | 31.61 | 31.01 | 31.51 | 1,343,727 | +0.65(+2.12%) |
May 12, 2021 | 31.28 | 31.43 | 30.80 | 30.86 | 1,492,248 | -0.77(-2.43%) |
May 11, 2021 | 31.31 | 31.66 | 31.24 | 31.62 | 1,466,934 | -0.12(-0.39%) |
May 10, 2021 | 32.08 | 32.10 | 31.74 | 31.75 | 1,193,474 | -0.57(-1.76%) |
May 07, 2021 | 32.09 | 32.38 | 31.96 | 32.32 | 1,026,324 | +0.32(+1.01%) |
May 06, 2021 | 31.85 | 32.00 | 31.67 | 31.99 | 1,287,536 | +0.25(+0.78%) |
May 05, 2021 | 31.71 | 31.92 | 31.53 | 31.75 | 2,758,102 | +0.81(+2.60%) |
May 04, 2021 | 30.75 | 30.94 | 30.60 | 30.94 | 1,728,737 | -0.22(-0.70%) |
May 03, 2021 | 31.12 | 31.24 | 31.08 | 31.16 | 818,424 | +0.44(+1.42%) |
Apr 30, 2021 | 30.99 | 31.12 | 30.70 | 30.72 | 1,215,433 | -0.77(-2.44%) |
Apr 29, 2021 | 31.61 | 31.64 | 31.21 | 31.49 | 986,383 | -0.05(-0.15%) |
Apr 28, 2021 | 31.46 | 31.65 | 31.43 | 31.54 | 1,345,055 | +0.22(+0.70%) |
Apr 27, 2021 | 31.38 | 31.44 | 31.20 | 31.32 | 1,162,728 | +0.29(+0.95%) |
Apr 26, 2021 | 30.93 | 31.05 | 30.88 | 31.03 | 1,304,424 | -0.02(-0.06%) |
Apr 23, 2021 | 30.75 | 31.12 | 30.73 | 31.05 | 1,063,860 | +0.43(+1.39%) |
Apr 22, 2021 | 30.83 | 30.85 | 30.55 | 30.62 | 1,923,063 | -0.40(-1.28%) |
Apr 21, 2021 | 30.58 | 31.03 | 30.50 | 31.02 | 1,352,044 | +0.14(+0.46%) |
Apr 20, 2021 | 31.24 | 31.27 | 30.75 | 30.88 | 1,140,804 | -0.62(-1.96%) |
Apr 19, 2021 | 31.67 | 31.68 | 31.33 | 31.49 | 1,396,292 | -0.13(-0.42%) |
Apr 16, 2021 | 31.52 | 31.72 | 31.41 | 31.62 | 1,560,272 | +0.43(+1.37%) |
Apr 15, 2021 | 30.99 | 31.22 | 30.88 | 31.20 | 1,536,162 | +1.27(+4.24%) |
Apr 14, 2021 | 30.00 | 30.13 | 29.90 | 29.93 | 992,655 | -0.10(-0.35%) |
Apr 13, 2021 | 29.91 | 30.07 | 29.77 | 30.03 | 1,050,209 | -0.07(-0.22%) |
Apr 12, 2021 | 30.04 | 30.15 | 29.99 | 30.10 | 894,093 | -0.29(-0.97%) |
Apr 09, 2021 | 30.11 | 30.41 | 30.10 | 30.39 | 1,032,616 | +0.47(+1.58%) |
Apr 08, 2021 | 29.92 | 29.94 | 29.75 | 29.92 | 1,794,924 | +0.35(+1.19%) |
Apr 07, 2021 | 29.66 | 29.71 | 29.45 | 29.57 | 1,515,695 | +0.05(+0.16%) |
Apr 06, 2021 | 29.60 | 29.77 | 29.50 | 29.52 | 1,879,371 | -0.15(-0.51%) |
Apr 05, 2021 | 29.28 | 29.86 | 29.12 | 29.67 | 1,400,506 | +0.63(+2.15%) |
Apr 01, 2021 | 28.89 | 29.09 | 28.82 | 29.05 | 1,426,643 | +0.18(+0.62%) |
Mar 31, 2021 | 28.81 | 28.96 | 28.71 | 28.87 | 2,073,255 | +0.24(+0.83%) |
Mar 30, 2021 | 28.51 | 28.72 | 28.49 | 28.63 | 1,217,737 | -0.09(-0.33%) |
Mar 29, 2021 | 28.70 | 28.89 | 28.60 | 28.73 | 1,905,913 | -0.40(-1.36%) |
Mar 26, 2021 | 28.74 | 29.12 | 28.70 | 29.12 | 2,035,325 | +0.47(+1.64%) |
Mar 25, 2021 | 28.28 | 28.67 | 27.98 | 28.65 | 2,181,829 | +0.21(+0.75%) |
Mar 24, 2021 | 28.57 | 28.68 | 28.41 | 28.44 | 1,527,705 | -0.17(-0.58%) |
Mar 23, 2021 | 29.06 | 29.18 | 28.60 | 28.60 | 2,762,164 | -0.49(-1.68%) |
Mar 22, 2021 | 28.95 | 29.27 | 28.93 | 29.09 | 2,069,587 | +0.18(+0.64%) |
Mar 19, 2021 | 28.47 | 29.00 | 28.34 | 28.91 | 3,062,318 | +0.47(+1.65%) |
Mar 18, 2021 | 28.68 | 28.85 | 28.42 | 28.44 | 1,746,577 | -0.16(-0.55%) |
Mar 17, 2021 | 28.33 | 28.61 | 28.22 | 28.59 | 1,087,143 | +0.09(+0.32%) |
Mar 16, 2021 | 28.62 | 28.65 | 28.43 | 28.50 | 1,516,800 | -0.17(-0.58%) |
Mar 15, 2021 | 28.33 | 28.73 | 28.14 | 28.67 | 2,731,051 | +0.29(+1.01%) |
Mar 12, 2021 | 28.14 | 28.38 | 28.12 | 28.38 | 1,367,623 | -0.09(-0.32%) |
Mar 11, 2021 | 28.42 | 28.71 | 28.34 | 28.48 | 1,603,044 | +0.16(+0.55%) |
Mar 10, 2021 | 28.15 | 28.36 | 28.00 | 28.32 | 1,987,758 | +0.26(+0.92%) |
Mar 09, 2021 | 27.83 | 28.21 | 27.76 | 28.06 | 1,453,251 | +0.41(+1.47%) |
Mar 08, 2021 | 27.59 | 28.00 | 27.53 | 27.65 | 2,233,193 | +0.28(+1.01%) |
Mar 05, 2021 | 27.13 | 27.45 | 26.67 | 27.38 | 3,563,393 | +0.49(+1.82%) |
Mar 04, 2021 | 27.39 | 27.46 | 26.42 | 26.89 | 4,433,034 | -0.23(-0.85%) |
Mar 03, 2021 | 27.30 | 27.42 | 27.07 | 27.12 | 1,463,011 | -0.32(-1.18%) |
Mar 02, 2021 | 27.49 | 27.55 | 27.23 | 27.44 | 1,763,825 | +0.45(+1.67%) |