Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 31.60 | 31.66 | 31.24 | 31.62 | 346,404 | -0.05(-0.14%) |
May 27, 2021 | 31.49 | 31.73 | 31.05 | 31.66 | 631,866 | +0.77(+2.49%) |
May 26, 2021 | 30.36 | 30.93 | 30.29 | 30.90 | 290,936 | +0.56(+1.84%) |
May 25, 2021 | 31.49 | 31.77 | 30.31 | 30.34 | 456,212 | -1.15(-3.66%) |
May 24, 2021 | 32.15 | 32.15 | 31.34 | 31.49 | 290,300 | -0.60(-1.88%) |
May 21, 2021 | 32.15 | 32.43 | 31.87 | 32.09 | 378,909 | +0.31(+0.98%) |
May 20, 2021 | 31.42 | 32.01 | 30.99 | 31.78 | 383,490 | +0.20(+0.64%) |
May 19, 2021 | 31.00 | 32.30 | 30.30 | 31.58 | 548,290 | +0.30(+0.96%) |
May 18, 2021 | 32.15 | 32.23 | 30.63 | 31.28 | 211,079 | -0.94(-2.92%) |
May 17, 2021 | 32.09 | 32.25 | 31.66 | 32.22 | 333,746 | -0.16(-0.48%) |
May 14, 2021 | 32.07 | 32.49 | 31.63 | 32.38 | 340,611 | +0.64(+2.02%) |
May 13, 2021 | 30.00 | 31.91 | 30.00 | 31.74 | 653,246 | +1.66(+5.53%) |
May 12, 2021 | 31.24 | 31.35 | 29.85 | 30.07 | 371,807 | -0.87(-2.81%) |
May 11, 2021 | 30.69 | 31.56 | 30.69 | 30.94 | 222,211 | -0.50(-1.60%) |
May 10, 2021 | 31.83 | 32.28 | 31.42 | 31.45 | 586,292 | -0.31(-0.98%) |
May 07, 2021 | 31.19 | 31.78 | 30.99 | 31.76 | 312,304 | +0.01(+0.03%) |
May 06, 2021 | 31.60 | 31.75 | 30.95 | 31.75 | 376,743 | +0.53(+1.70%) |
May 05, 2021 | 30.84 | 31.42 | 30.38 | 31.22 | 362,748 | +0.42(+1.37%) |
May 04, 2021 | 30.45 | 30.83 | 29.85 | 30.80 | 285,844 | +0.31(+1.02%) |
May 03, 2021 | 30.32 | 30.65 | 29.74 | 30.49 | 497,597 | +0.57(+1.89%) |
Apr 30, 2021 | 30.28 | 30.59 | 29.90 | 29.92 | 422,909 | -0.57(-1.86%) |
Apr 29, 2021 | 31.10 | 31.38 | 30.33 | 30.49 | 260,242 | -0.13(-0.42%) |
Apr 28, 2021 | 30.50 | 31.24 | 30.19 | 30.61 | 370,284 | +0.17(+0.57%) |
Apr 27, 2021 | 30.14 | 30.60 | 29.97 | 30.44 | 295,301 | +0.05(+0.18%) |
Apr 26, 2021 | 31.21 | 31.31 | 30.28 | 30.38 | 346,747 | -0.16(-0.54%) |
Apr 23, 2021 | 29.33 | 30.76 | 29.19 | 30.55 | 408,035 | +1.33(+4.57%) |
Apr 22, 2021 | 29.44 | 30.35 | 29.21 | 29.21 | 287,286 | -0.35(-1.18%) |
Apr 21, 2021 | 29.40 | 30.12 | 28.85 | 29.56 | 599,440 | +0.31(+1.06%) |
Apr 20, 2021 | 30.47 | 30.70 | 29.14 | 29.25 | 538,807 | -1.63(-5.27%) |
Apr 19, 2021 | 30.89 | 31.62 | 30.38 | 30.88 | 243,172 | -0.05(-0.18%) |
Apr 16, 2021 | 31.20 | 31.37 | 30.75 | 30.93 | 238,522 | +0.25(+0.80%) |
Apr 15, 2021 | 30.92 | 31.19 | 29.96 | 30.69 | 283,066 | -0.33(-1.06%) |
Apr 14, 2021 | 30.27 | 31.18 | 30.27 | 31.02 | 337,755 | +0.70(+2.32%) |
Apr 13, 2021 | 31.13 | 31.13 | 30.13 | 30.31 | 334,994 | -1.10(-3.49%) |
Apr 12, 2021 | 31.11 | 31.59 | 31.11 | 31.41 | 184,328 | +0.29(+0.94%) |
Apr 09, 2021 | 30.97 | 31.17 | 30.66 | 31.12 | 246,287 | +0.47(+1.52%) |
Apr 08, 2021 | 30.60 | 30.69 | 29.93 | 30.65 | 329,097 | -0.10(-0.33%) |
Apr 07, 2021 | 31.25 | 31.47 | 30.60 | 30.75 | 292,976 | -0.17(-0.56%) |
Apr 06, 2021 | 31.34 | 31.84 | 30.68 | 30.92 | 319,814 | -0.35(-1.11%) |
Apr 05, 2021 | 31.88 | 31.93 | 30.86 | 31.27 | 412,796 | -0.03(-0.09%) |
Apr 01, 2021 | 30.99 | 31.59 | 30.72 | 31.30 | 327,434 | +0.10(+0.32%) |
Mar 31, 2021 | 31.51 | 32.20 | 30.99 | 31.20 | 449,127 | -0.25(-0.78%) |
Mar 30, 2021 | 31.38 | 32.09 | 31.34 | 31.45 | 299,169 | +0.45(+1.45%) |
Mar 29, 2021 | 31.66 | 32.12 | 30.78 | 31.00 | 443,360 | -1.18(-3.67%) |
Mar 26, 2021 | 31.77 | 32.23 | 31.30 | 32.18 | 437,126 | +1.07(+3.44%) |
Mar 25, 2021 | 30.02 | 31.29 | 29.86 | 31.11 | 506,240 | +0.92(+3.06%) |
Mar 24, 2021 | 30.82 | 31.59 | 30.12 | 30.18 | 497,405 | -0.15(-0.48%) |
Mar 23, 2021 | 31.09 | 31.39 | 30.08 | 30.33 | 423,511 | -1.17(-3.72%) |
Mar 22, 2021 | 32.40 | 32.40 | 31.22 | 31.50 | 326,622 | -1.26(-3.85%) |
Mar 19, 2021 | 31.03 | 32.90 | 30.99 | 32.76 | 1,673,373 | +0.37(+1.16%) |
Mar 18, 2021 | 32.79 | 33.53 | 32.25 | 32.39 | 349,992 | +0.09(+0.28%) |
Mar 17, 2021 | 32.85 | 32.86 | 32.00 | 32.30 | 457,608 | -0.10(-0.31%) |
Mar 16, 2021 | 32.25 | 32.46 | 31.73 | 32.40 | 337,138 | -0.26(-0.78%) |
Mar 15, 2021 | 33.51 | 33.51 | 32.20 | 32.65 | 359,953 | -0.69(-2.06%) |
Mar 12, 2021 | 32.92 | 33.46 | 32.62 | 33.34 | 440,516 | +0.82(+2.53%) |
Mar 11, 2021 | 32.43 | 32.97 | 32.23 | 32.52 | 536,136 | +0.03(+0.08%) |
Mar 10, 2021 | 32.30 | 32.69 | 32.10 | 32.49 | 603,818 | +0.46(+1.45%) |
Mar 09, 2021 | 31.77 | 32.43 | 31.16 | 32.02 | 501,107 | -0.28(-0.87%) |
Mar 08, 2021 | 31.71 | 32.85 | 31.71 | 32.31 | 760,572 | +0.73(+2.30%) |
Mar 05, 2021 | 31.51 | 31.93 | 30.72 | 31.58 | 646,164 | +0.87(+2.83%) |
Mar 04, 2021 | 31.26 | 31.83 | 30.21 | 30.71 | 674,907 | -0.37(-1.19%) |
Mar 03, 2021 | 30.84 | 31.87 | 30.84 | 31.08 | 480,523 | +0.48(+1.58%) |
Mar 02, 2021 | 31.06 | 31.06 | 30.29 | 30.60 | 373,707 | -0.39(-1.26%) |