Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 33.46 | 33.79 | 33.05 | 33.40 | 18,601 | +0.24(+0.72%) |
May 27, 2021 | 33.40 | 33.49 | 33.07 | 33.16 | 8,377 | +0.05(+0.14%) |
May 26, 2021 | 33.07 | 33.34 | 33.07 | 33.12 | 11,635 | +0.20(+0.61%) |
May 25, 2021 | 33.69 | 33.74 | 32.92 | 32.92 | 13,801 | -0.64(-1.91%) |
May 24, 2021 | 33.81 | 33.81 | 33.15 | 33.56 | 16,568 | -0.27(-0.78%) |
May 21, 2021 | 33.28 | 33.67 | 33.18 | 33.82 | 12,299 | +0.37(+1.12%) |
May 20, 2021 | 32.90 | 33.45 | 32.68 | 33.45 | 12,169 | +0.29(+0.88%) |
May 19, 2021 | 32.72 | 33.16 | 32.57 | 33.16 | 7,046 | -0.05(-0.17%) |
May 18, 2021 | 33.09 | 33.31 | 32.67 | 33.21 | 9,573 | +0.41(+1.25%) |
May 17, 2021 | 33.02 | 33.26 | 32.62 | 32.80 | 8,055 | -0.23(-0.69%) |
May 14, 2021 | 32.27 | 33.30 | 32.27 | 33.03 | 14,665 | +0.31(+0.95%) |
May 13, 2021 | 32.06 | 32.85 | 32.05 | 32.72 | 12,238 | +0.72(+2.26%) |
May 12, 2021 | 32.53 | 32.65 | 31.97 | 31.99 | 13,229 | -0.64(-1.97%) |
May 11, 2021 | 32.75 | 32.93 | 32.48 | 32.64 | 10,877 | -0.29(-0.88%) |
May 10, 2021 | 32.20 | 33.00 | 32.08 | 32.93 | 20,881 | +0.86(+2.69%) |
May 07, 2021 | 31.66 | 32.07 | 31.41 | 32.07 | 19,621 | +0.73(+2.32%) |
May 06, 2021 | 31.77 | 31.77 | 31.30 | 31.34 | 6,261 | -0.37(-1.17%) |
May 05, 2021 | 31.89 | 31.95 | 31.52 | 31.71 | 15,843 | -0.06(-0.20%) |
May 04, 2021 | 31.87 | 32.23 | 31.74 | 31.78 | 10,409 | -0.36(-1.13%) |
May 03, 2021 | 31.75 | 32.18 | 31.63 | 32.14 | 17,365 | +0.45(+1.43%) |
Apr 30, 2021 | 31.50 | 32.09 | 31.30 | 31.69 | 36,047 | +0.05(+0.17%) |
Apr 29, 2021 | 31.76 | 32.18 | 31.49 | 31.63 | 10,406 | -0.13(-0.40%) |
Apr 28, 2021 | 31.53 | 31.95 | 31.13 | 31.76 | 18,790 | +0.34(+1.10%) |
Apr 27, 2021 | 31.40 | 31.54 | 31.24 | 31.41 | 13,549 | +0.14(+0.43%) |
Apr 26, 2021 | 31.59 | 31.59 | 31.17 | 31.28 | 10,664 | +0.02(+0.06%) |
Apr 23, 2021 | 31.57 | 31.60 | 31.21 | 31.26 | 15,323 | -0.05(-0.15%) |
Apr 22, 2021 | 31.89 | 31.89 | 31.30 | 31.30 | 9,562 | -0.32(-1.00%) |
Apr 21, 2021 | 31.60 | 32.06 | 31.60 | 31.62 | 14,998 | +0.06(+0.20%) |
Apr 20, 2021 | 31.53 | 31.61 | 31.07 | 31.56 | 10,410 | +0.21(+0.67%) |
Apr 19, 2021 | 31.75 | 31.88 | 31.21 | 31.35 | 12,803 | -0.19(-0.60%) |
Apr 16, 2021 | 31.95 | 32.07 | 31.30 | 31.54 | 15,874 | -0.31(-0.97%) |
Apr 15, 2021 | 31.52 | 31.85 | 31.25 | 31.85 | 11,550 | +0.33(+1.04%) |
Apr 14, 2021 | 31.79 | 31.87 | 31.30 | 31.52 | 8,551 | -0.23(-0.71%) |
Apr 13, 2021 | 31.53 | 31.93 | 31.35 | 31.75 | 9,882 | -0.04(-0.11%) |
Apr 12, 2021 | 31.80 | 31.84 | 31.40 | 31.79 | 13,901 | +0.15(+0.46%) |
Apr 09, 2021 | 31.49 | 31.65 | 31.28 | 31.64 | 14,220 | +0.08(+0.26%) |
Apr 08, 2021 | 31.87 | 31.87 | 31.32 | 31.56 | 11,168 | -0.29(-0.91%) |
Apr 07, 2021 | 32.52 | 32.52 | 31.49 | 31.85 | 16,722 | -0.75(-2.31%) |
Apr 06, 2021 | 32.28 | 32.82 | 32.18 | 32.60 | 15,370 | +0.23(+0.70%) |
Apr 05, 2021 | 31.86 | 32.46 | 31.40 | 32.38 | 34,242 | +0.43(+1.33%) |
Apr 01, 2021 | 31.75 | 32.00 | 31.69 | 31.95 | 8,378 | +0.71(+2.26%) |
Mar 31, 2021 | 32.04 | 32.42 | 31.12 | 31.24 | 29,690 | -0.69(-2.16%) |
Mar 30, 2021 | 31.10 | 32.33 | 31.10 | 31.93 | 28,295 | +0.84(+2.71%) |
Mar 29, 2021 | 31.62 | 31.98 | 30.94 | 31.09 | 22,286 | -0.93(-2.89%) |
Mar 26, 2021 | 31.80 | 32.23 | 31.50 | 32.01 | 13,559 | +0.30(+0.94%) |
Mar 25, 2021 | 31.27 | 31.73 | 30.93 | 31.71 | 14,366 | +0.46(+1.48%) |
Mar 24, 2021 | 31.51 | 31.99 | 31.11 | 31.25 | 12,132 | -0.26(-0.83%) |
Mar 23, 2021 | 32.47 | 32.47 | 31.26 | 31.51 | 25,456 | -0.95(-2.93%) |
Mar 22, 2021 | 32.41 | 32.48 | 31.79 | 32.47 | 7,239 | -0.02(-0.06%) |
Mar 19, 2021 | 33.43 | 33.43 | 32.27 | 32.48 | 101,308 | -0.98(-2.93%) |
Mar 18, 2021 | 33.37 | 33.67 | 33.07 | 33.46 | 13,680 | -0.08(-0.24%) |
Mar 17, 2021 | 33.90 | 33.90 | 33.38 | 33.55 | 17,781 | -0.30(-0.88%) |
Mar 16, 2021 | 34.07 | 34.27 | 33.79 | 33.84 | 16,475 | -0.34(-1.01%) |
Mar 15, 2021 | 34.38 | 34.38 | 33.97 | 34.19 | 17,427 | -0.09(-0.26%) |
Mar 12, 2021 | 34.47 | 34.55 | 33.61 | 34.28 | 22,378 | -0.60(-1.72%) |
Mar 11, 2021 | 34.35 | 34.88 | 33.85 | 34.88 | 22,000 | +0.66(+1.94%) |
Mar 10, 2021 | 34.06 | 34.41 | 33.86 | 34.22 | 23,770 | +0.15(+0.43%) |
Mar 09, 2021 | 34.19 | 34.67 | 33.93 | 34.07 | 22,237 | -0.09(-0.27%) |
Mar 08, 2021 | 33.86 | 34.22 | 33.56 | 34.16 | 40,870 | +0.60(+1.78%) |
Mar 05, 2021 | 33.36 | 34.06 | 33.36 | 33.56 | 34,284 | +0.49(+1.48%) |
Mar 04, 2021 | 32.85 | 33.55 | 32.85 | 33.07 | 20,502 | -0.24(-0.74%) |
Mar 03, 2021 | 32.62 | 33.33 | 32.41 | 33.32 | 12,159 | +1.02(+3.15%) |
Mar 02, 2021 | 32.20 | 32.90 | 32.10 | 32.30 | 25,117 | -0.03(-0.08%) |