Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 33.54 | 33.62 | 33.17 | 33.39 | 70,418 | -0.05(-0.14%) |
May 27, 2021 | 33.11 | 33.63 | 32.98 | 33.43 | 53,451 | +0.37(+1.11%) |
May 26, 2021 | 32.33 | 33.07 | 32.09 | 33.07 | 61,699 | +0.87(+2.71%) |
May 25, 2021 | 33.15 | 33.16 | 32.14 | 32.19 | 55,554 | -0.70(-2.14%) |
May 24, 2021 | 33.15 | 33.15 | 32.64 | 32.90 | 47,889 | +0.01(+0.02%) |
May 21, 2021 | 32.63 | 32.95 | 32.46 | 32.89 | 52,887 | +0.51(+1.58%) |
May 20, 2021 | 32.17 | 32.48 | 31.75 | 32.38 | 50,026 | +0.14(+0.42%) |
May 19, 2021 | 31.68 | 32.24 | 31.33 | 32.24 | 64,087 | +0.11(+0.35%) |
May 18, 2021 | 32.28 | 32.61 | 32.13 | 32.13 | 70,362 | -0.38(-1.16%) |
May 17, 2021 | 32.34 | 32.51 | 31.86 | 32.51 | 50,170 | +0.31(+0.97%) |
May 14, 2021 | 31.76 | 32.29 | 31.50 | 32.19 | 67,211 | +0.71(+2.26%) |
May 13, 2021 | 30.62 | 31.67 | 30.62 | 31.48 | 101,620 | +1.00(+3.28%) |
May 12, 2021 | 31.23 | 32.03 | 30.33 | 30.48 | 140,641 | -0.58(-1.88%) |
May 11, 2021 | 31.06 | 31.36 | 30.77 | 31.06 | 63,279 | -0.46(-1.47%) |
May 10, 2021 | 32.03 | 32.37 | 31.46 | 31.53 | 59,564 | -0.25(-0.78%) |
May 07, 2021 | 31.49 | 31.90 | 31.49 | 31.78 | 42,360 | -0.02(-0.05%) |
May 06, 2021 | 31.75 | 31.79 | 31.22 | 31.79 | 31,537 | +0.10(+0.32%) |
May 05, 2021 | 31.61 | 31.81 | 31.47 | 31.69 | 84,455 | +0.11(+0.34%) |
May 04, 2021 | 31.06 | 31.70 | 30.95 | 31.58 | 46,451 | +0.36(+1.15%) |
May 03, 2021 | 31.42 | 31.55 | 31.14 | 31.22 | 52,580 | +0.18(+0.58%) |
Apr 30, 2021 | 31.54 | 31.81 | 30.99 | 31.04 | 37,336 | -0.53(-1.69%) |
Apr 29, 2021 | 31.62 | 31.83 | 31.23 | 31.58 | 35,306 | +0.39(+1.26%) |
Apr 28, 2021 | 31.23 | 31.46 | 31.11 | 31.18 | 33,873 | -0.02(-0.08%) |
Apr 27, 2021 | 31.13 | 31.22 | 30.91 | 31.21 | 48,796 | +0.28(+0.91%) |
Apr 26, 2021 | 30.98 | 31.36 | 30.92 | 30.93 | 56,975 | -0.02(-0.08%) |
Apr 23, 2021 | 29.87 | 31.15 | 29.87 | 30.95 | 41,083 | +1.17(+3.93%) |
Apr 22, 2021 | 30.69 | 30.69 | 29.72 | 29.78 | 63,269 | -0.82(-2.69%) |
Apr 21, 2021 | 29.81 | 30.70 | 29.80 | 30.61 | 49,037 | +0.61(+2.03%) |
Apr 20, 2021 | 30.94 | 31.28 | 29.65 | 30.00 | 77,396 | -0.84(-2.73%) |
Apr 19, 2021 | 31.14 | 31.46 | 30.84 | 30.84 | 48,570 | -0.42(-1.33%) |
Apr 16, 2021 | 31.29 | 31.53 | 31.13 | 31.26 | 43,455 | +0.22(+0.70%) |
Apr 15, 2021 | 31.78 | 31.94 | 30.94 | 31.04 | 77,567 | -0.57(-1.80%) |
Apr 14, 2021 | 31.31 | 31.70 | 31.12 | 31.61 | 48,849 | +0.26(+0.82%) |
Apr 13, 2021 | 31.49 | 31.49 | 31.02 | 31.35 | 40,517 | -0.22(-0.71%) |
Apr 12, 2021 | 31.36 | 31.66 | 31.25 | 31.58 | 50,238 | +0.26(+0.82%) |
Apr 09, 2021 | 31.30 | 31.40 | 30.91 | 31.32 | 50,323 | +0.39(+1.27%) |
Apr 08, 2021 | 30.81 | 30.93 | 30.30 | 30.93 | 28,418 | +0.16(+0.52%) |
Apr 07, 2021 | 30.85 | 30.85 | 30.50 | 30.77 | 36,872 | +0.02(+0.08%) |
Apr 06, 2021 | 30.87 | 31.04 | 30.50 | 30.74 | 43,533 | -0.13(-0.41%) |
Apr 05, 2021 | 31.21 | 31.24 | 30.70 | 30.87 | 65,294 | -0.02(-0.08%) |
Apr 01, 2021 | 30.54 | 30.98 | 30.50 | 30.90 | 42,706 | +0.11(+0.36%) |
Mar 31, 2021 | 31.18 | 31.18 | 30.51 | 30.78 | 73,797 | -0.10(-0.31%) |
Mar 30, 2021 | 30.20 | 30.95 | 30.08 | 30.88 | 77,295 | +0.84(+2.80%) |
Mar 29, 2021 | 30.45 | 30.61 | 29.52 | 30.04 | 75,736 | -0.60(-1.96%) |
Mar 26, 2021 | 30.33 | 30.68 | 29.63 | 30.64 | 99,773 | +0.68(+2.27%) |
Mar 25, 2021 | 28.98 | 30.01 | 28.60 | 29.96 | 73,319 | +0.80(+2.75%) |
Mar 24, 2021 | 29.44 | 30.09 | 29.08 | 29.16 | 78,563 | +0.03(+0.11%) |
Mar 23, 2021 | 29.73 | 29.85 | 28.94 | 29.13 | 66,250 | -0.82(-2.75%) |
Mar 22, 2021 | 30.52 | 30.52 | 29.66 | 29.95 | 68,923 | -0.77(-2.50%) |
Mar 19, 2021 | 30.86 | 31.01 | 29.95 | 30.72 | 100,647 | -0.14(-0.47%) |
Mar 18, 2021 | 30.99 | 31.95 | 30.70 | 30.86 | 139,514 | +0.17(+0.55%) |
Mar 17, 2021 | 31.08 | 31.22 | 30.43 | 30.70 | 76,427 | -0.20(-0.65%) |
Mar 16, 2021 | 31.23 | 31.26 | 30.42 | 30.90 | 70,453 | -0.41(-1.30%) |
Mar 15, 2021 | 31.52 | 31.52 | 30.79 | 31.30 | 105,668 | +0.07(+0.23%) |
Mar 12, 2021 | 31.13 | 31.54 | 30.90 | 31.23 | 119,503 | +0.42(+1.38%) |
Mar 11, 2021 | 30.86 | 31.18 | 30.68 | 30.81 | 86,638 | -0.08(-0.26%) |
Mar 10, 2021 | 30.30 | 30.94 | 30.14 | 30.89 | 82,493 | +0.78(+2.61%) |
Mar 09, 2021 | 30.17 | 30.43 | 29.39 | 30.10 | 115,513 | -0.28(-0.91%) |
Mar 08, 2021 | 29.76 | 30.59 | 29.61 | 30.38 | 156,455 | +0.88(+2.97%) |
Mar 05, 2021 | 29.32 | 29.50 | 28.58 | 29.50 | 77,286 | +0.77(+2.69%) |
Mar 04, 2021 | 29.16 | 29.48 | 28.27 | 28.73 | 123,956 | -0.28(-0.98%) |
Mar 03, 2021 | 28.94 | 29.50 | 28.87 | 29.01 | 119,203 | +0.26(+0.91%) |
Mar 02, 2021 | 28.60 | 28.99 | 28.47 | 28.75 | 98,282 | +0.08(+0.28%) |