Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 37.92 | 38.37 | 37.31 | 37.75 | 114,759 | -0.09(-0.23%) |
May 27, 2021 | 37.71 | 38.65 | 37.71 | 37.84 | 187,767 | +0.37(+0.97%) |
May 26, 2021 | 37.14 | 37.55 | 36.61 | 37.48 | 146,392 | +0.64(+1.74%) |
May 25, 2021 | 38.02 | 38.25 | 36.80 | 36.84 | 200,002 | -1.10(-2.89%) |
May 24, 2021 | 38.04 | 38.29 | 37.75 | 37.93 | 185,536 | +0.43(+1.16%) |
May 21, 2021 | 37.21 | 37.70 | 37.04 | 37.50 | 531,198 | +0.75(+2.04%) |
May 20, 2021 | 36.73 | 36.88 | 36.05 | 36.75 | 158,701 | +0.23(+0.62%) |
May 19, 2021 | 35.66 | 36.57 | 35.53 | 36.52 | 202,437 | +0.12(+0.33%) |
May 18, 2021 | 36.43 | 37.51 | 36.37 | 36.40 | 254,213 | +0.03(+0.08%) |
May 17, 2021 | 36.45 | 37.01 | 35.54 | 36.37 | 610,785 | +2.32(+6.81%) |
May 14, 2021 | 33.82 | 35.45 | 33.82 | 34.05 | 272,140 | +0.68(+2.04%) |
May 13, 2021 | 31.54 | 33.41 | 31.51 | 33.37 | 251,295 | +2.10(+6.72%) |
May 12, 2021 | 32.07 | 32.21 | 31.20 | 31.27 | 152,693 | -0.99(-3.06%) |
May 11, 2021 | 31.29 | 32.35 | 31.29 | 32.26 | 121,773 | +0.39(+1.24%) |
May 10, 2021 | 32.59 | 32.87 | 31.86 | 31.86 | 191,472 | -0.82(-2.51%) |
May 07, 2021 | 31.98 | 33.03 | 31.93 | 32.68 | 108,804 | +0.54(+1.69%) |
May 06, 2021 | 31.76 | 32.19 | 31.33 | 32.14 | 112,633 | +0.40(+1.28%) |
May 05, 2021 | 31.51 | 32.02 | 31.05 | 31.73 | 123,174 | +0.34(+1.07%) |
May 04, 2021 | 31.19 | 31.60 | 30.72 | 31.40 | 197,002 | +0.17(+0.54%) |
May 03, 2021 | 32.25 | 33.25 | 31.19 | 31.23 | 263,114 | -0.87(-2.71%) |
Apr 30, 2021 | 30.03 | 32.22 | 29.81 | 32.10 | 324,602 | +2.60(+8.80%) |
Apr 29, 2021 | 31.90 | 32.82 | 29.42 | 29.50 | 184,989 | -1.85(-5.89%) |
Apr 28, 2021 | 30.86 | 31.43 | 30.63 | 31.35 | 146,223 | +0.33(+1.05%) |
Apr 27, 2021 | 30.92 | 31.10 | 30.62 | 31.02 | 93,642 | -0.07(-0.22%) |
Apr 26, 2021 | 30.94 | 31.64 | 30.92 | 31.09 | 113,197 | +0.31(+0.99%) |
Apr 23, 2021 | 30.63 | 31.14 | 30.39 | 30.79 | 107,086 | +0.32(+1.04%) |
Apr 22, 2021 | 30.90 | 30.90 | 30.39 | 30.47 | 128,168 | -0.18(-0.58%) |
Apr 21, 2021 | 30.24 | 30.85 | 29.61 | 30.65 | 91,484 | +0.48(+1.60%) |
Apr 20, 2021 | 30.40 | 30.45 | 30.02 | 30.16 | 268,874 | -0.29(-0.94%) |
Apr 19, 2021 | 30.17 | 30.49 | 29.91 | 30.45 | 158,476 | +0.17(+0.55%) |
Apr 16, 2021 | 30.64 | 30.64 | 29.96 | 30.28 | 106,579 | -0.14(-0.45%) |
Apr 15, 2021 | 30.32 | 30.48 | 30.07 | 30.42 | 54,698 | +0.24(+0.78%) |
Apr 14, 2021 | 29.93 | 30.41 | 29.93 | 30.18 | 78,132 | +0.24(+0.79%) |
Apr 13, 2021 | 30.48 | 30.59 | 29.70 | 29.95 | 127,529 | -0.72(-2.35%) |
Apr 12, 2021 | 30.53 | 30.70 | 30.26 | 30.67 | 79,998 | +0.10(+0.32%) |
Apr 09, 2021 | 31.01 | 31.01 | 30.38 | 30.57 | 96,043 | -0.31(-0.99%) |
Apr 08, 2021 | 30.75 | 30.96 | 30.16 | 30.88 | 155,956 | +0.38(+1.26%) |
Apr 07, 2021 | 31.26 | 31.26 | 30.44 | 30.49 | 97,183 | -0.55(-1.78%) |
Apr 06, 2021 | 31.64 | 31.99 | 31.03 | 31.04 | 244,193 | -0.68(-2.15%) |
Apr 05, 2021 | 31.59 | 32.00 | 31.15 | 31.72 | 124,600 | +0.47(+1.52%) |
Apr 01, 2021 | 30.83 | 31.36 | 30.62 | 31.25 | 142,241 | +0.59(+1.93%) |
Mar 31, 2021 | 30.63 | 31.04 | 30.06 | 30.66 | 229,536 | +0.14(+0.45%) |
Mar 30, 2021 | 30.06 | 30.78 | 29.79 | 30.52 | 164,018 | +0.83(+2.79%) |
Mar 29, 2021 | 30.25 | 30.81 | 29.67 | 29.69 | 366,338 | -0.62(-2.05%) |
Mar 26, 2021 | 30.32 | 30.48 | 29.74 | 30.31 | 176,079 | +0.35(+1.15%) |
Mar 25, 2021 | 29.41 | 30.15 | 28.93 | 29.97 | 336,646 | +0.18(+0.60%) |
Mar 24, 2021 | 30.17 | 31.18 | 29.74 | 29.79 | 157,840 | -0.01(-0.03%) |
Mar 23, 2021 | 31.33 | 31.40 | 29.71 | 29.80 | 329,382 | -1.82(-5.74%) |
Mar 22, 2021 | 32.26 | 32.26 | 31.53 | 31.62 | 82,932 | -0.80(-2.47%) |
Mar 19, 2021 | 32.86 | 32.86 | 32.15 | 32.41 | 373,738 | -0.44(-1.35%) |
Mar 18, 2021 | 32.81 | 33.18 | 32.70 | 32.86 | 216,322 | -0.31(-0.92%) |
Mar 17, 2021 | 32.75 | 33.17 | 32.33 | 33.16 | 177,116 | +0.38(+1.17%) |
Mar 16, 2021 | 32.60 | 33.52 | 32.53 | 32.78 | 278,835 | +0.25(+0.76%) |
Mar 15, 2021 | 32.71 | 32.71 | 31.97 | 32.53 | 148,539 | -0.29(-0.87%) |
Mar 12, 2021 | 32.83 | 33.15 | 32.49 | 32.82 | 145,656 | -0.15(-0.45%) |
Mar 11, 2021 | 33.13 | 33.42 | 32.53 | 32.97 | 179,579 | +0.47(+1.46%) |
Mar 10, 2021 | 32.38 | 32.67 | 32.05 | 32.49 | 167,627 | +0.30(+0.92%) |
Mar 09, 2021 | 32.61 | 32.75 | 32.04 | 32.20 | 150,280 | -0.04(-0.12%) |
Mar 08, 2021 | 32.53 | 32.86 | 32.08 | 32.24 | 393,801 | -0.02(-0.06%) |
Mar 05, 2021 | 32.19 | 32.33 | 31.68 | 32.26 | 211,587 | +0.69(+2.19%) |
Mar 04, 2021 | 31.83 | 32.26 | 31.29 | 31.57 | 124,019 | -0.43(-1.36%) |
Mar 03, 2021 | 31.78 | 32.57 | 31.78 | 32.00 | 106,856 | +0.37(+1.18%) |
Mar 02, 2021 | 32.51 | 32.53 | 31.58 | 31.63 | 150,317 | -0.95(-2.91%) |