Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 32.75 | 32.98 | 32.34 | 32.39 | 735,452 | -0.25(-0.76%) |
May 27, 2021 | 32.25 | 32.67 | 31.80 | 32.64 | 1,197,115 | +0.51(+1.58%) |
May 26, 2021 | 32.56 | 32.64 | 32.01 | 32.13 | 519,482 | -0.27(-0.83%) |
May 25, 2021 | 32.43 | 32.72 | 32.22 | 32.40 | 904,975 | +0.00(+0.00%) |
May 24, 2021 | 32.61 | 32.79 | 32.33 | 32.40 | 352,083 | +0.11(+0.34%) |
May 21, 2021 | 32.06 | 32.49 | 32.03 | 32.29 | 877,744 | +0.23(+0.71%) |
May 20, 2021 | 31.70 | 32.28 | 31.61 | 32.06 | 949,913 | +0.28(+0.88%) |
May 19, 2021 | 31.55 | 31.95 | 31.36 | 31.78 | 1,028,820 | -0.15(-0.47%) |
May 18, 2021 | 31.64 | 32.07 | 31.43 | 31.93 | 353,271 | +0.40(+1.26%) |
May 17, 2021 | 31.41 | 31.83 | 31.30 | 31.53 | 752,892 | -0.13(-0.41%) |
May 14, 2021 | 31.36 | 32.05 | 31.19 | 31.66 | 816,841 | +0.60(+1.92%) |
May 13, 2021 | 31.11 | 31.17 | 30.56 | 31.07 | 686,047 | +0.51(+1.66%) |
May 12, 2021 | 30.73 | 30.92 | 29.80 | 30.56 | 1,166,954 | -0.42(-1.35%) |
May 11, 2021 | 31.26 | 31.52 | 30.80 | 30.98 | 853,606 | -0.93(-2.90%) |
May 10, 2021 | 32.64 | 32.86 | 31.87 | 31.90 | 1,190,444 | -0.64(-1.96%) |
May 07, 2021 | 32.62 | 32.81 | 32.44 | 32.54 | 1,556,244 | +0.21(+0.65%) |
May 06, 2021 | 32.69 | 33.40 | 31.92 | 32.33 | 1,724,724 | -0.51(-1.55%) |
May 05, 2021 | 32.60 | 32.89 | 32.20 | 32.84 | 959,960 | +0.65(+2.01%) |
May 04, 2021 | 32.47 | 32.57 | 31.80 | 32.19 | 1,165,616 | -0.52(-1.58%) |
May 03, 2021 | 32.85 | 33.11 | 32.55 | 32.71 | 889,116 | -0.07(-0.21%) |
Apr 30, 2021 | 32.85 | 33.29 | 32.62 | 32.78 | 919,734 | -0.34(-1.02%) |
Apr 29, 2021 | 33.18 | 33.51 | 32.85 | 33.12 | 1,405,350 | +0.28(+0.85%) |
Apr 28, 2021 | 32.94 | 33.02 | 32.57 | 32.84 | 451,568 | -0.11(-0.33%) |
Apr 27, 2021 | 33.22 | 33.22 | 32.70 | 32.95 | 930,117 | -0.10(-0.30%) |
Apr 26, 2021 | 32.69 | 33.30 | 32.65 | 33.05 | 766,288 | +0.28(+0.85%) |
Apr 23, 2021 | 32.94 | 33.10 | 32.56 | 32.77 | 456,401 | -0.26(-0.78%) |
Apr 22, 2021 | 33.54 | 33.54 | 32.93 | 33.03 | 569,463 | -0.42(-1.25%) |
Apr 21, 2021 | 32.67 | 33.61 | 32.67 | 33.45 | 1,139,331 | +0.58(+1.76%) |
Apr 20, 2021 | 32.16 | 33.11 | 32.06 | 32.87 | 1,048,297 | +0.85(+2.64%) |
Apr 19, 2021 | 32.49 | 32.74 | 31.81 | 32.02 | 1,583,195 | -0.72(-2.19%) |
Apr 16, 2021 | 34.29 | 34.29 | 32.71 | 32.74 | 2,752,872 | -1.64(-4.77%) |
Apr 15, 2021 | 33.93 | 34.50 | 33.83 | 34.38 | 2,638,143 | +0.70(+2.07%) |
Apr 14, 2021 | 33.60 | 33.97 | 33.53 | 33.68 | 1,102,188 | +0.16(+0.47%) |
Apr 13, 2021 | 32.95 | 33.70 | 32.43 | 33.52 | 1,680,698 | -1.40(-4.02%) |
Apr 12, 2021 | 36.23 | 36.23 | 34.90 | 34.93 | 612,288 | -1.24(-3.44%) |
Apr 09, 2021 | 35.40 | 36.52 | 35.00 | 36.17 | 768,883 | +0.84(+2.37%) |
Apr 08, 2021 | 35.03 | 35.60 | 34.69 | 35.34 | 411,838 | +0.88(+2.54%) |
Apr 07, 2021 | 34.85 | 35.18 | 34.35 | 34.46 | 377,697 | -0.63(-1.79%) |
Apr 06, 2021 | 35.52 | 35.61 | 35.01 | 35.09 | 527,173 | -0.44(-1.23%) |
Apr 05, 2021 | 35.52 | 35.71 | 35.18 | 35.52 | 469,998 | +0.28(+0.79%) |
Apr 01, 2021 | 34.76 | 35.36 | 34.71 | 35.25 | 488,805 | +0.47(+1.34%) |
Mar 31, 2021 | 34.21 | 35.26 | 33.86 | 34.78 | 776,466 | +0.75(+2.19%) |
Mar 30, 2021 | 33.33 | 34.14 | 32.97 | 34.03 | 715,109 | +0.58(+1.73%) |
Mar 29, 2021 | 34.53 | 34.53 | 33.41 | 33.45 | 1,011,427 | -1.07(-3.11%) |
Mar 26, 2021 | 33.28 | 34.56 | 32.98 | 34.53 | 1,150,561 | +1.47(+4.46%) |
Mar 25, 2021 | 33.05 | 33.78 | 32.40 | 33.06 | 729,697 | -0.01(-0.03%) |
Mar 24, 2021 | 32.92 | 33.68 | 32.73 | 33.07 | 850,027 | +0.18(+0.54%) |
Mar 23, 2021 | 33.23 | 33.50 | 32.65 | 32.89 | 989,618 | -0.41(-1.23%) |
Mar 22, 2021 | 33.19 | 33.49 | 32.56 | 33.30 | 627,506 | +0.35(+1.06%) |
Mar 19, 2021 | 32.42 | 32.99 | 32.14 | 32.95 | 1,566,709 | +0.30(+0.91%) |
Mar 18, 2021 | 32.84 | 33.09 | 32.28 | 32.65 | 698,860 | -0.26(-0.79%) |
Mar 17, 2021 | 32.36 | 33.00 | 31.74 | 32.91 | 915,130 | +0.78(+2.42%) |
Mar 16, 2021 | 33.36 | 34.02 | 31.36 | 32.13 | 1,101,927 | -0.32(-0.98%) |
Mar 15, 2021 | 33.17 | 33.17 | 32.38 | 32.45 | 341,352 | -0.61(-1.84%) |
Mar 12, 2021 | 32.87 | 33.09 | 32.00 | 33.06 | 592,616 | +0.07(+0.21%) |
Mar 11, 2021 | 33.82 | 33.82 | 32.93 | 32.99 | 2,140,421 | -0.57(-1.69%) |
Mar 10, 2021 | 33.46 | 34.30 | 33.30 | 33.55 | 499,114 | +0.27(+0.81%) |
Mar 09, 2021 | 32.27 | 33.77 | 32.03 | 33.29 | 646,144 | +1.60(+5.06%) |
Mar 08, 2021 | 31.45 | 32.31 | 31.30 | 31.68 | 426,427 | +0.28(+0.89%) |
Mar 05, 2021 | 32.05 | 32.47 | 30.77 | 31.40 | 777,123 | -0.47(-1.47%) |
Mar 04, 2021 | 33.10 | 33.52 | 29.89 | 31.87 | 1,300,543 | -1.45(-4.36%) |
Mar 03, 2021 | 32.68 | 33.50 | 32.21 | 33.33 | 802,456 | +0.83(+2.54%) |
Mar 02, 2021 | 31.49 | 32.74 | 31.49 | 32.50 | 662,722 | +1.01(+3.22%) |