Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 32.83 | 32.83 | 31.58 | 31.64 | 60,454 | -0.85(-2.61%) |
May 27, 2021 | 32.95 | 33.18 | 32.47 | 32.49 | 92,497 | -0.05(-0.16%) |
May 26, 2021 | 32.15 | 32.77 | 31.80 | 32.54 | 29,143 | +0.44(+1.37%) |
May 25, 2021 | 32.96 | 33.24 | 31.79 | 32.10 | 52,498 | -0.79(-2.39%) |
May 24, 2021 | 33.53 | 33.53 | 32.70 | 32.89 | 33,359 | -0.64(-1.92%) |
May 21, 2021 | 33.69 | 33.87 | 32.73 | 33.53 | 38,014 | +0.30(+0.90%) |
May 20, 2021 | 33.02 | 33.56 | 32.47 | 33.23 | 25,871 | +0.04(+0.11%) |
May 19, 2021 | 33.37 | 33.98 | 32.33 | 33.20 | 50,452 | -0.47(-1.39%) |
May 18, 2021 | 33.97 | 34.52 | 33.37 | 33.67 | 37,908 | -0.01(-0.03%) |
May 17, 2021 | 33.66 | 33.86 | 32.68 | 33.67 | 24,450 | -0.05(-0.16%) |
May 14, 2021 | 33.31 | 33.81 | 33.31 | 33.73 | 19,931 | +0.24(+0.71%) |
May 13, 2021 | 32.45 | 33.63 | 32.34 | 33.49 | 19,740 | +0.82(+2.51%) |
May 12, 2021 | 33.82 | 34.07 | 32.53 | 32.67 | 40,647 | -1.23(-3.62%) |
May 11, 2021 | 33.16 | 34.52 | 33.11 | 33.90 | 33,843 | +0.00(+0.00%) |
May 10, 2021 | 34.83 | 35.01 | 33.82 | 33.90 | 38,218 | -0.71(-2.04%) |
May 07, 2021 | 34.51 | 34.68 | 34.18 | 34.60 | 18,818 | +0.00(+0.00%) |
May 06, 2021 | 34.65 | 34.72 | 33.83 | 34.60 | 23,433 | +0.19(+0.56%) |
May 05, 2021 | 34.72 | 35.02 | 34.06 | 34.41 | 34,870 | -0.25(-0.71%) |
May 04, 2021 | 34.27 | 34.79 | 33.37 | 34.65 | 35,211 | +0.30(+0.87%) |
May 03, 2021 | 33.25 | 35.17 | 33.10 | 34.35 | 57,746 | +1.24(+3.76%) |
Apr 30, 2021 | 32.99 | 33.36 | 32.66 | 33.11 | 51,207 | -0.09(-0.27%) |
Apr 29, 2021 | 32.80 | 33.54 | 32.69 | 33.20 | 39,248 | +0.57(+1.76%) |
Apr 28, 2021 | 31.72 | 32.66 | 31.72 | 32.62 | 51,776 | +1.06(+3.36%) |
Apr 27, 2021 | 30.99 | 31.83 | 30.99 | 31.56 | 130,558 | +0.57(+1.85%) |
Apr 26, 2021 | 30.96 | 31.17 | 30.74 | 30.99 | 44,733 | +0.17(+0.54%) |
Apr 23, 2021 | 30.50 | 30.94 | 30.36 | 30.82 | 70,693 | +0.44(+1.45%) |
Apr 22, 2021 | 31.05 | 31.33 | 30.35 | 30.38 | 62,572 | -0.89(-2.85%) |
Apr 21, 2021 | 30.30 | 31.34 | 30.30 | 31.27 | 47,570 | +0.86(+2.81%) |
Apr 20, 2021 | 30.50 | 30.69 | 29.94 | 30.42 | 77,710 | -0.24(-0.78%) |
Apr 19, 2021 | 30.94 | 30.94 | 30.45 | 30.66 | 63,431 | -0.21(-0.69%) |
Apr 16, 2021 | 30.89 | 30.90 | 30.51 | 30.87 | 61,290 | +0.33(+1.07%) |
Apr 15, 2021 | 31.48 | 31.48 | 30.25 | 30.54 | 102,999 | -0.63(-2.01%) |
Apr 14, 2021 | 32.69 | 32.69 | 30.51 | 31.17 | 205,678 | -1.57(-4.80%) |
Apr 13, 2021 | 32.69 | 32.93 | 32.51 | 32.74 | 72,347 | -0.13(-0.40%) |
Apr 12, 2021 | 32.83 | 33.02 | 32.13 | 32.87 | 29,063 | -0.10(-0.29%) |
Apr 09, 2021 | 32.96 | 33.84 | 32.63 | 32.97 | 83,381 | +0.13(+0.40%) |
Apr 08, 2021 | 32.75 | 32.85 | 32.61 | 32.84 | 32,946 | -0.04(-0.13%) |
Apr 07, 2021 | 32.97 | 33.14 | 32.49 | 32.88 | 92,690 | -0.13(-0.40%) |
Apr 06, 2021 | 32.70 | 33.36 | 32.67 | 33.01 | 23,576 | +0.12(+0.38%) |
Apr 05, 2021 | 33.09 | 33.15 | 32.53 | 32.89 | 47,168 | +0.21(+0.65%) |
Apr 01, 2021 | 32.06 | 32.99 | 32.06 | 32.68 | 32,061 | +0.49(+1.54%) |
Mar 31, 2021 | 32.12 | 33.06 | 31.97 | 32.18 | 120,111 | +0.02(+0.06%) |
Mar 30, 2021 | 31.33 | 32.19 | 30.81 | 32.17 | 55,149 | +0.92(+2.94%) |
Mar 29, 2021 | 32.50 | 32.50 | 31.16 | 31.25 | 49,650 | -1.25(-3.86%) |
Mar 26, 2021 | 32.65 | 33.09 | 31.22 | 32.50 | 55,399 | +0.10(+0.30%) |
Mar 25, 2021 | 30.81 | 32.46 | 29.30 | 32.40 | 78,229 | +1.28(+4.11%) |
Mar 24, 2021 | 31.26 | 32.66 | 30.96 | 31.12 | 44,009 | +0.01(+0.03%) |
Mar 23, 2021 | 31.86 | 32.17 | 30.96 | 31.11 | 35,208 | -1.18(-3.66%) |
Mar 22, 2021 | 33.78 | 33.78 | 32.09 | 32.30 | 65,999 | -1.24(-3.71%) |
Mar 19, 2021 | 34.61 | 35.29 | 33.54 | 33.54 | 189,761 | -1.09(-3.14%) |
Mar 18, 2021 | 34.42 | 35.02 | 32.99 | 34.63 | 35,410 | +0.09(+0.26%) |
Mar 17, 2021 | 33.75 | 34.68 | 32.56 | 34.54 | 36,532 | +0.80(+2.38%) |
Mar 16, 2021 | 34.01 | 35.26 | 32.24 | 33.74 | 102,440 | +0.11(+0.34%) |
Mar 15, 2021 | 34.44 | 34.53 | 32.91 | 33.62 | 85,150 | -0.87(-2.52%) |
Mar 12, 2021 | 33.29 | 35.10 | 33.29 | 34.49 | 68,864 | -0.19(-0.56%) |
Mar 11, 2021 | 33.81 | 34.68 | 33.09 | 34.68 | 49,535 | +1.19(+3.54%) |
Mar 10, 2021 | 32.75 | 33.74 | 32.55 | 33.50 | 67,462 | +0.94(+2.89%) |
Mar 09, 2021 | 32.36 | 33.28 | 32.31 | 32.56 | 46,459 | -0.06(-0.19%) |
Mar 08, 2021 | 31.61 | 32.94 | 31.61 | 32.62 | 39,208 | +1.19(+3.77%) |
Mar 05, 2021 | 30.61 | 31.46 | 29.74 | 31.43 | 33,920 | +1.55(+5.17%) |
Mar 04, 2021 | 30.57 | 30.96 | 29.70 | 29.89 | 45,897 | -0.73(-2.38%) |
Mar 03, 2021 | 30.43 | 31.21 | 29.61 | 30.62 | 37,596 | +0.31(+1.01%) |
Mar 02, 2021 | 30.56 | 30.80 | 30.09 | 30.31 | 27,723 | -0.16(-0.52%) |