Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 31.97 | 32.00 | 31.70 | 31.82 | 1,030,327 | +0.02(+0.06%) |
May 27, 2021 | 32.14 | 32.21 | 31.72 | 31.81 | 1,397,806 | -0.23(-0.72%) |
May 26, 2021 | 31.83 | 32.09 | 31.78 | 32.04 | 892,546 | +0.36(+1.12%) |
May 25, 2021 | 32.09 | 32.09 | 31.60 | 31.68 | 984,781 | -0.14(-0.45%) |
May 24, 2021 | 31.78 | 32.03 | 31.69 | 31.82 | 856,011 | +0.27(+0.84%) |
May 21, 2021 | 31.71 | 31.77 | 31.41 | 31.56 | 992,787 | -0.08(-0.25%) |
May 20, 2021 | 31.33 | 31.76 | 31.26 | 31.64 | 789,597 | +0.28(+0.91%) |
May 19, 2021 | 31.18 | 31.35 | 30.89 | 31.35 | 764,891 | -0.08(-0.25%) |
May 18, 2021 | 31.49 | 31.74 | 31.33 | 31.43 | 730,349 | -0.11(-0.34%) |
May 17, 2021 | 31.59 | 31.71 | 31.46 | 31.54 | 802,287 | -0.13(-0.42%) |
May 14, 2021 | 31.51 | 31.71 | 31.38 | 31.67 | 1,118,959 | +0.31(+0.99%) |
May 13, 2021 | 30.69 | 31.65 | 30.69 | 31.36 | 1,110,953 | +0.73(+2.38%) |
May 12, 2021 | 31.43 | 31.58 | 30.58 | 30.63 | 938,483 | -0.90(-2.84%) |
May 11, 2021 | 32.15 | 32.15 | 31.33 | 31.53 | 1,222,244 | -0.91(-2.79%) |
May 10, 2021 | 32.34 | 33.00 | 32.28 | 32.44 | 2,096,817 | +0.17(+0.52%) |
May 07, 2021 | 31.89 | 32.30 | 31.84 | 32.27 | 1,013,926 | +0.47(+1.48%) |
May 06, 2021 | 31.17 | 31.80 | 31.17 | 31.80 | 864,035 | +0.76(+2.46%) |
May 05, 2021 | 31.25 | 32.09 | 30.88 | 31.03 | 2,006,251 | -1.08(-3.37%) |
May 04, 2021 | 32.40 | 32.45 | 32.02 | 32.12 | 1,053,050 | -0.30(-0.93%) |
May 03, 2021 | 32.62 | 32.68 | 32.32 | 32.42 | 1,246,751 | -0.01(-0.03%) |
Apr 30, 2021 | 32.20 | 32.60 | 32.13 | 32.43 | 1,403,223 | +0.12(+0.36%) |
Apr 29, 2021 | 32.24 | 32.62 | 32.05 | 32.31 | 881,937 | +0.26(+0.81%) |
Apr 28, 2021 | 32.19 | 32.27 | 32.01 | 32.05 | 773,875 | -0.05(-0.17%) |
Apr 27, 2021 | 32.19 | 32.31 | 31.95 | 32.11 | 790,543 | -0.07(-0.22%) |
Apr 26, 2021 | 32.27 | 32.52 | 32.10 | 32.18 | 1,026,286 | +0.07(+0.22%) |
Apr 23, 2021 | 32.22 | 32.32 | 31.97 | 32.11 | 830,767 | +0.00(+0.00%) |
Apr 22, 2021 | 32.60 | 32.60 | 31.97 | 32.11 | 1,102,021 | -0.36(-1.12%) |
Apr 21, 2021 | 32.58 | 32.69 | 32.30 | 32.47 | 980,833 | +0.04(+0.14%) |
Apr 20, 2021 | 31.51 | 32.53 | 31.51 | 32.43 | 1,760,391 | +0.96(+3.04%) |
Apr 19, 2021 | 31.48 | 31.59 | 31.26 | 31.47 | 1,032,459 | -0.01(-0.03%) |
Apr 16, 2021 | 31.70 | 31.76 | 31.38 | 31.48 | 772,250 | -0.11(-0.34%) |
Apr 15, 2021 | 31.29 | 31.61 | 31.17 | 31.58 | 1,092,991 | +0.51(+1.65%) |
Apr 14, 2021 | 31.40 | 31.56 | 31.04 | 31.07 | 754,780 | -0.34(-1.07%) |
Apr 13, 2021 | 31.19 | 31.47 | 31.18 | 31.41 | 1,453,867 | +0.21(+0.68%) |
Apr 12, 2021 | 30.98 | 31.22 | 30.81 | 31.19 | 1,026,906 | +0.29(+0.95%) |
Apr 09, 2021 | 30.88 | 30.96 | 30.75 | 30.90 | 755,756 | +0.14(+0.46%) |
Apr 08, 2021 | 30.66 | 30.93 | 30.66 | 30.76 | 1,007,223 | +0.18(+0.58%) |
Apr 07, 2021 | 30.63 | 30.81 | 30.42 | 30.58 | 840,120 | +0.01(+0.03%) |
Apr 06, 2021 | 30.32 | 30.63 | 30.32 | 30.57 | 847,709 | +0.11(+0.35%) |
Apr 05, 2021 | 30.72 | 30.92 | 30.30 | 30.47 | 1,802,916 | -0.12(-0.40%) |
Apr 01, 2021 | 29.98 | 30.59 | 29.73 | 30.59 | 1,525,182 | +0.84(+2.83%) |
Mar 31, 2021 | 29.98 | 30.11 | 29.63 | 29.75 | 1,275,334 | -0.27(-0.91%) |
Mar 30, 2021 | 30.30 | 30.34 | 29.95 | 30.03 | 777,038 | -0.17(-0.55%) |
Mar 29, 2021 | 30.28 | 30.41 | 29.98 | 30.19 | 1,478,277 | +0.03(+0.09%) |
Mar 26, 2021 | 29.65 | 30.17 | 29.51 | 30.17 | 1,140,712 | +0.67(+2.27%) |
Mar 25, 2021 | 29.12 | 29.69 | 28.53 | 29.50 | 1,417,507 | +0.22(+0.75%) |
Mar 24, 2021 | 29.77 | 30.08 | 29.23 | 29.28 | 1,357,801 | -0.46(-1.54%) |
Mar 23, 2021 | 29.34 | 30.06 | 29.29 | 29.73 | 1,649,570 | +0.40(+1.35%) |
Mar 22, 2021 | 29.47 | 29.67 | 29.24 | 29.34 | 1,412,399 | -0.17(-0.57%) |
Mar 19, 2021 | 30.22 | 30.33 | 29.44 | 29.51 | 4,347,903 | -0.65(-2.16%) |
Mar 18, 2021 | 30.08 | 30.39 | 29.83 | 30.16 | 1,369,662 | -0.12(-0.41%) |
Mar 17, 2021 | 30.33 | 30.39 | 29.91 | 30.28 | 1,163,347 | -0.11(-0.38%) |
Mar 16, 2021 | 30.34 | 30.61 | 30.23 | 30.40 | 1,329,564 | +0.05(+0.17%) |
Mar 15, 2021 | 29.64 | 30.46 | 29.45 | 30.34 | 2,051,781 | +0.80(+2.72%) |
Mar 12, 2021 | 28.88 | 29.55 | 28.64 | 29.54 | 1,294,893 | +0.70(+2.42%) |
Mar 11, 2021 | 28.91 | 29.22 | 28.69 | 28.84 | 1,296,758 | -0.07(-0.24%) |
Mar 10, 2021 | 28.99 | 29.31 | 28.89 | 28.91 | 1,201,006 | +0.01(+0.03%) |
Mar 09, 2021 | 29.12 | 29.50 | 28.90 | 28.91 | 1,029,664 | +0.01(+0.03%) |
Mar 08, 2021 | 28.50 | 29.28 | 28.36 | 28.90 | 1,425,294 | +0.55(+1.93%) |
Mar 05, 2021 | 28.00 | 28.43 | 27.71 | 28.35 | 1,539,202 | +0.49(+1.77%) |
Mar 04, 2021 | 28.06 | 28.59 | 27.71 | 27.86 | 1,971,026 | -0.06(-0.22%) |
Mar 03, 2021 | 28.23 | 28.28 | 27.77 | 27.92 | 1,297,815 | -0.28(-1.00%) |
Mar 02, 2021 | 28.28 | 28.48 | 28.01 | 28.20 | 1,411,752 | -0.05(-0.19%) |