Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 32.77 | 32.80 | 31.98 | 32.66 | 58,640 | +0.23(+0.71%) |
May 27, 2021 | 31.65 | 32.90 | 31.55 | 32.43 | 52,408 | +0.81(+2.55%) |
May 26, 2021 | 31.32 | 31.80 | 30.98 | 31.63 | 55,327 | +0.59(+1.89%) |
May 25, 2021 | 31.76 | 32.40 | 31.03 | 31.04 | 69,333 | -0.78(-2.44%) |
May 24, 2021 | 31.68 | 32.02 | 31.23 | 31.82 | 77,592 | +0.34(+1.07%) |
May 21, 2021 | 32.46 | 33.13 | 31.01 | 31.48 | 198,151 | +1.01(+3.31%) |
May 20, 2021 | 30.24 | 30.68 | 29.96 | 30.48 | 44,282 | +0.20(+0.67%) |
May 19, 2021 | 30.19 | 30.56 | 29.29 | 30.27 | 55,652 | -0.28(-0.91%) |
May 18, 2021 | 31.85 | 32.15 | 30.55 | 30.55 | 29,133 | -1.13(-3.58%) |
May 17, 2021 | 31.61 | 32.09 | 31.36 | 31.68 | 66,738 | -0.25(-0.78%) |
May 14, 2021 | 31.88 | 32.41 | 31.48 | 31.93 | 52,312 | +0.21(+0.67%) |
May 13, 2021 | 30.93 | 31.96 | 30.93 | 31.72 | 50,670 | +0.99(+3.22%) |
May 12, 2021 | 31.54 | 32.04 | 30.72 | 30.73 | 52,920 | -1.15(-3.61%) |
May 11, 2021 | 31.28 | 32.12 | 30.85 | 31.89 | 32,781 | -0.24(-0.75%) |
May 10, 2021 | 33.33 | 33.50 | 32.13 | 32.13 | 72,945 | -1.14(-3.43%) |
May 07, 2021 | 32.72 | 33.41 | 32.52 | 33.27 | 45,024 | +0.45(+1.38%) |
May 06, 2021 | 32.76 | 32.89 | 32.23 | 32.82 | 38,355 | +0.17(+0.53%) |
May 05, 2021 | 32.98 | 33.08 | 32.41 | 32.65 | 61,919 | -0.28(-0.85%) |
May 04, 2021 | 32.64 | 33.32 | 32.48 | 32.92 | 27,757 | -0.15(-0.46%) |
May 03, 2021 | 32.26 | 33.41 | 32.26 | 33.08 | 89,198 | +1.06(+3.30%) |
Apr 30, 2021 | 32.20 | 32.51 | 31.74 | 32.02 | 84,361 | -0.14(-0.45%) |
Apr 29, 2021 | 32.24 | 32.40 | 31.75 | 32.17 | 21,515 | +0.04(+0.12%) |
Apr 28, 2021 | 32.16 | 32.35 | 31.91 | 32.13 | 24,405 | -0.12(-0.36%) |
Apr 27, 2021 | 32.57 | 32.84 | 32.06 | 32.24 | 52,735 | -0.33(-1.00%) |
Apr 26, 2021 | 32.66 | 32.79 | 32.10 | 32.57 | 42,140 | +0.22(+0.68%) |
Apr 23, 2021 | 31.76 | 32.56 | 31.71 | 32.35 | 42,389 | +0.73(+2.31%) |
Apr 22, 2021 | 32.02 | 32.29 | 31.45 | 31.62 | 37,086 | -0.46(-1.44%) |
Apr 21, 2021 | 31.49 | 32.29 | 31.14 | 32.08 | 30,357 | +0.59(+1.86%) |
Apr 20, 2021 | 32.19 | 32.29 | 31.02 | 31.49 | 46,414 | -0.70(-2.18%) |
Apr 19, 2021 | 32.58 | 32.66 | 31.71 | 32.19 | 55,243 | -0.38(-1.18%) |
Apr 16, 2021 | 32.19 | 33.11 | 31.87 | 32.58 | 64,781 | +0.65(+2.05%) |
Apr 15, 2021 | 32.16 | 32.16 | 31.26 | 31.93 | 28,874 | +0.24(+0.76%) |
Apr 14, 2021 | 31.22 | 32.20 | 31.20 | 31.68 | 31,983 | +0.42(+1.35%) |
Apr 13, 2021 | 31.80 | 31.80 | 30.87 | 31.26 | 49,858 | -0.54(-1.69%) |
Apr 12, 2021 | 32.00 | 32.00 | 31.51 | 31.80 | 49,556 | -0.15(-0.48%) |
Apr 09, 2021 | 31.89 | 32.15 | 31.41 | 31.95 | 71,238 | +0.17(+0.54%) |
Apr 08, 2021 | 31.87 | 32.06 | 31.44 | 31.78 | 69,758 | +0.06(+0.18%) |
Apr 07, 2021 | 33.13 | 33.13 | 31.60 | 31.72 | 55,490 | -1.45(-4.37%) |
Apr 06, 2021 | 32.39 | 33.46 | 32.39 | 33.17 | 72,661 | +0.64(+1.98%) |
Apr 05, 2021 | 33.03 | 33.20 | 32.06 | 32.53 | 45,414 | -0.02(-0.06%) |
Apr 01, 2021 | 31.93 | 32.63 | 31.69 | 32.55 | 48,013 | +0.36(+1.13%) |
Mar 31, 2021 | 31.51 | 32.48 | 31.48 | 32.18 | 113,102 | +0.60(+1.88%) |
Mar 30, 2021 | 30.95 | 32.40 | 30.67 | 31.59 | 58,580 | +0.55(+1.76%) |
Mar 29, 2021 | 31.81 | 32.72 | 31.04 | 31.04 | 86,587 | -1.09(-3.41%) |
Mar 26, 2021 | 30.58 | 32.32 | 30.58 | 32.14 | 144,352 | +2.15(+7.17%) |
Mar 25, 2021 | 31.21 | 31.53 | 29.94 | 29.99 | 130,255 | -0.50(-1.64%) |
Mar 24, 2021 | 31.36 | 31.94 | 30.24 | 30.48 | 130,232 | -0.68(-2.19%) |
Mar 23, 2021 | 32.46 | 32.69 | 30.96 | 31.17 | 75,692 | -1.79(-5.42%) |
Mar 22, 2021 | 34.76 | 34.76 | 32.40 | 32.95 | 81,728 | -0.85(-2.53%) |
Mar 19, 2021 | 34.78 | 34.94 | 33.32 | 33.81 | 419,724 | -1.31(-3.72%) |
Mar 18, 2021 | 35.79 | 36.09 | 34.73 | 35.11 | 83,659 | -0.84(-2.32%) |
Mar 17, 2021 | 35.73 | 35.95 | 35.16 | 35.95 | 59,649 | +0.35(+0.97%) |
Mar 16, 2021 | 36.98 | 36.98 | 34.50 | 35.60 | 80,116 | -1.12(-3.06%) |
Mar 15, 2021 | 37.68 | 37.68 | 35.66 | 36.73 | 151,081 | -0.63(-1.70%) |
Mar 12, 2021 | 36.22 | 38.15 | 36.09 | 37.36 | 83,215 | +1.28(+3.54%) |
Mar 11, 2021 | 35.50 | 36.34 | 35.01 | 36.08 | 72,272 | +1.12(+3.21%) |
Mar 10, 2021 | 33.07 | 35.06 | 33.07 | 34.96 | 79,726 | +1.74(+5.23%) |
Mar 09, 2021 | 33.71 | 33.85 | 32.71 | 33.22 | 73,467 | -0.27(-0.80%) |
Mar 08, 2021 | 31.32 | 33.61 | 31.19 | 33.49 | 106,031 | +2.43(+7.82%) |
Mar 05, 2021 | 30.50 | 31.06 | 29.71 | 31.06 | 97,796 | +1.52(+5.13%) |
Mar 04, 2021 | 31.09 | 31.09 | 29.47 | 29.54 | 95,730 | -1.37(-4.44%) |
Mar 03, 2021 | 31.01 | 31.19 | 30.41 | 30.92 | 76,956 | +0.27(+0.88%) |
Mar 02, 2021 | 31.31 | 31.54 | 30.02 | 30.65 | 71,153 | -0.05(-0.16%) |