Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 31.75 | 32.02 | 31.75 | 31.92 | 69,627 | +0.25(+0.78%) |
May 27, 2021 | 31.50 | 31.74 | 31.30 | 31.67 | 165,128 | +0.18(+0.56%) |
May 26, 2021 | 31.50 | 31.64 | 31.40 | 31.50 | 71,824 | +0.20(+0.63%) |
May 25, 2021 | 31.39 | 31.41 | 31.15 | 31.30 | 92,827 | +0.16(+0.51%) |
May 24, 2021 | 31.07 | 31.22 | 30.98 | 31.14 | 85,119 | +0.26(+0.83%) |
May 21, 2021 | 31.18 | 31.26 | 30.80 | 30.89 | 98,823 | +0.02(+0.06%) |
May 20, 2021 | 30.34 | 30.92 | 30.33 | 30.87 | 144,583 | +0.88(+2.92%) |
May 19, 2021 | 29.42 | 30.07 | 29.39 | 29.99 | 93,275 | +0.03(+0.10%) |
May 18, 2021 | 29.61 | 30.21 | 29.59 | 29.96 | 113,027 | +0.58(+1.98%) |
May 17, 2021 | 29.45 | 29.47 | 29.18 | 29.38 | 49,520 | -0.29(-0.96%) |
May 14, 2021 | 29.13 | 29.73 | 29.13 | 29.67 | 165,450 | +0.77(+2.66%) |
May 13, 2021 | 29.41 | 29.52 | 28.63 | 28.90 | 248,640 | -0.49(-1.68%) |
May 12, 2021 | 29.92 | 30.07 | 29.30 | 29.39 | 438,141 | -1.06(-3.49%) |
May 11, 2021 | 29.78 | 30.53 | 29.71 | 30.45 | 793,720 | -0.11(-0.35%) |
May 10, 2021 | 31.20 | 31.24 | 30.54 | 30.56 | 285,374 | -0.76(-2.42%) |
May 07, 2021 | 31.19 | 31.50 | 31.12 | 31.32 | 67,719 | +0.44(+1.44%) |
May 06, 2021 | 30.78 | 30.97 | 30.56 | 30.88 | 126,511 | -0.23(-0.73%) |
May 05, 2021 | 31.22 | 31.40 | 30.94 | 31.10 | 170,435 | +0.31(+0.99%) |
May 04, 2021 | 31.52 | 31.52 | 30.59 | 30.80 | 147,346 | -0.86(-2.71%) |
May 03, 2021 | 31.92 | 32.03 | 31.64 | 31.65 | 101,582 | -0.27(-0.83%) |
Apr 30, 2021 | 32.23 | 32.23 | 31.81 | 31.92 | 80,718 | -0.38(-1.19%) |
Apr 29, 2021 | 32.65 | 32.65 | 32.12 | 32.30 | 139,143 | -0.15(-0.46%) |
Apr 28, 2021 | 32.59 | 32.66 | 32.31 | 32.45 | 87,911 | -0.14(-0.42%) |
Apr 27, 2021 | 32.94 | 32.94 | 32.56 | 32.59 | 105,905 | -0.21(-0.63%) |
Apr 26, 2021 | 32.42 | 32.83 | 32.41 | 32.80 | 139,350 | +0.09(+0.27%) |
Apr 23, 2021 | 32.48 | 32.75 | 32.44 | 32.71 | 96,557 | +0.50(+1.56%) |
Apr 22, 2021 | 32.19 | 32.50 | 32.11 | 32.21 | 231,287 | +0.04(+0.12%) |
Apr 21, 2021 | 31.83 | 32.21 | 31.67 | 32.17 | 449,587 | +0.18(+0.55%) |
Apr 20, 2021 | 32.24 | 32.35 | 31.83 | 31.99 | 175,831 | -0.59(-1.81%) |
Apr 19, 2021 | 32.87 | 32.94 | 32.41 | 32.58 | 204,750 | -0.24(-0.72%) |
Apr 16, 2021 | 32.96 | 32.98 | 32.70 | 32.82 | 117,169 | -0.05(-0.15%) |
Apr 15, 2021 | 32.91 | 32.94 | 32.68 | 32.87 | 125,092 | +0.31(+0.94%) |
Apr 14, 2021 | 32.91 | 32.94 | 32.54 | 32.56 | 134,101 | -0.10(-0.30%) |
Apr 13, 2021 | 32.38 | 32.71 | 32.29 | 32.66 | 124,412 | +0.44(+1.38%) |
Apr 12, 2021 | 32.01 | 32.22 | 31.82 | 32.22 | 198,830 | -0.10(-0.30%) |
Apr 09, 2021 | 32.33 | 32.37 | 32.11 | 32.31 | 92,395 | -0.06(-0.18%) |
Apr 08, 2021 | 32.35 | 32.47 | 32.29 | 32.37 | 227,901 | +0.45(+1.42%) |
Apr 07, 2021 | 31.95 | 32.04 | 31.68 | 31.92 | 546,754 | -0.17(-0.52%) |
Apr 06, 2021 | 32.01 | 32.21 | 31.89 | 32.09 | 71,307 | +0.09(+0.28%) |
Apr 05, 2021 | 32.13 | 32.19 | 31.68 | 32.00 | 121,229 | +0.36(+1.15%) |
Apr 01, 2021 | 31.52 | 31.79 | 31.44 | 31.64 | 118,082 | +0.69(+2.23%) |
Mar 31, 2021 | 30.69 | 31.15 | 30.69 | 30.95 | 86,178 | +0.39(+1.29%) |
Mar 30, 2021 | 30.44 | 30.63 | 30.16 | 30.55 | 47,396 | +0.03(+0.10%) |
Mar 29, 2021 | 30.53 | 30.67 | 30.33 | 30.52 | 86,996 | -0.12(-0.39%) |
Mar 26, 2021 | 30.43 | 30.67 | 30.18 | 30.64 | 92,902 | +0.48(+1.60%) |
Mar 25, 2021 | 29.78 | 30.19 | 29.68 | 30.16 | 208,745 | +0.05(+0.16%) |
Mar 24, 2021 | 30.98 | 30.98 | 30.08 | 30.11 | 310,309 | -0.92(-2.95%) |
Mar 23, 2021 | 31.18 | 31.27 | 30.93 | 31.02 | 77,733 | -0.22(-0.69%) |
Mar 22, 2021 | 31.10 | 31.46 | 31.05 | 31.24 | 201,819 | +0.19(+0.60%) |
Mar 19, 2021 | 30.74 | 31.08 | 30.58 | 31.05 | 333,028 | +0.59(+1.94%) |
Mar 18, 2021 | 30.90 | 30.93 | 30.36 | 30.46 | 1,759,096 | -0.81(-2.58%) |
Mar 17, 2021 | 31.24 | 31.41 | 30.73 | 31.27 | 961,166 | -0.35(-1.12%) |
Mar 16, 2021 | 31.66 | 31.95 | 31.45 | 31.63 | 867,880 | +0.49(+1.58%) |
Mar 15, 2021 | 31.22 | 31.22 | 30.93 | 31.13 | 1,380,026 | -0.09(-0.28%) |
Mar 12, 2021 | 31.14 | 31.22 | 30.74 | 31.22 | 231,393 | -0.04(-0.13%) |
Mar 11, 2021 | 31.15 | 31.34 | 30.99 | 31.26 | 1,245,699 | +0.94(+3.09%) |
Mar 10, 2021 | 31.37 | 31.37 | 30.21 | 30.33 | 1,335,358 | -0.82(-2.63%) |
Mar 09, 2021 | 30.32 | 31.18 | 30.27 | 31.14 | 289,515 | +1.69(+5.75%) |
Mar 08, 2021 | 30.53 | 30.78 | 29.38 | 29.45 | 613,448 | -1.49(-4.81%) |
Mar 05, 2021 | 31.25 | 31.29 | 29.92 | 30.94 | 428,774 | -0.05(-0.16%) |
Mar 04, 2021 | 31.79 | 32.01 | 30.65 | 30.98 | 519,185 | -1.22(-3.79%) |
Mar 03, 2021 | 32.89 | 32.99 | 32.07 | 32.21 | 339,070 | -0.62(-1.89%) |
Mar 02, 2021 | 33.30 | 33.45 | 32.80 | 32.83 | 194,534 | -0.33(-1.01%) |