Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 33.27 | 33.29 | 33.00 | 33.16 | 1,894 | +0.18(+0.54%) |
May 27, 2021 | 32.89 | 33.00 | 32.88 | 32.98 | 733 | +0.07(+0.22%) |
May 26, 2021 | 33.00 | 33.00 | 32.83 | 32.91 | 1,621 | +0.31(+0.94%) |
May 25, 2021 | 32.72 | 32.76 | 32.60 | 32.60 | 1,280 | -0.05(-0.14%) |
May 24, 2021 | 32.64 | 32.65 | 32.58 | 32.65 | 326 | +0.41(+1.28%) |
May 21, 2021 | 32.37 | 32.37 | 32.23 | 32.23 | 488 | -0.01(-0.04%) |
May 20, 2021 | 32.20 | 32.24 | 32.16 | 32.24 | 811 | +0.70(+2.23%) |
May 19, 2021 | 31.54 | 31.54 | 31.20 | 31.54 | 204 | -0.22(-0.69%) |
May 18, 2021 | 32.13 | 32.15 | 31.76 | 31.76 | 1,957 | +0.01(+0.03%) |
May 17, 2021 | 31.52 | 31.75 | 31.52 | 31.75 | 818 | -0.27(-0.84%) |
May 14, 2021 | 31.64 | 32.04 | 31.64 | 32.02 | 7,421 | +0.93(+3.00%) |
May 13, 2021 | 31.27 | 31.27 | 31.00 | 31.09 | 883 | +0.09(+0.28%) |
May 12, 2021 | 31.10 | 31.10 | 31.08 | 31.00 | 867 | -0.94(-2.94%) |
May 11, 2021 | 31.60 | 31.94 | 31.40 | 31.94 | 2,488 | -0.00(-0.00%) |
May 10, 2021 | 32.36 | 32.40 | 31.94 | 31.94 | 2,275 | -0.72(-2.21%) |
May 07, 2021 | 32.17 | 32.69 | 32.17 | 32.66 | 813 | +0.41(+1.28%) |
May 06, 2021 | 32.32 | 32.38 | 32.02 | 32.25 | 4,997 | -0.31(-0.96%) |
May 05, 2021 | 32.74 | 32.75 | 32.56 | 32.56 | 820 | -0.20(-0.60%) |
May 04, 2021 | 33.34 | 33.34 | 32.51 | 32.76 | 2,929 | -0.71(-2.12%) |
May 03, 2021 | 33.87 | 33.87 | 33.44 | 33.47 | 3,369 | -0.32(-0.95%) |
Apr 30, 2021 | 33.90 | 33.90 | 33.79 | 33.79 | 500 | -0.34(-0.99%) |
Apr 29, 2021 | 34.00 | 34.13 | 34.00 | 34.13 | 764 | -0.22(-0.65%) |
Apr 28, 2021 | 34.38 | 34.41 | 34.35 | 34.35 | 1,561 | -0.03(-0.09%) |
Apr 27, 2021 | 34.38 | 34.38 | 34.38 | 34.38 | 511 | -0.16(-0.47%) |
Apr 26, 2021 | 34.30 | 34.61 | 34.28 | 34.54 | 1,803 | +0.36(+1.05%) |
Apr 23, 2021 | 34.01 | 34.18 | 34.01 | 34.18 | 1,900 | +0.58(+1.73%) |
Apr 22, 2021 | 33.73 | 33.96 | 33.60 | 33.60 | 5,017 | -0.06(-0.18%) |
Apr 21, 2021 | 33.38 | 33.66 | 33.38 | 33.66 | 831 | +0.43(+1.28%) |
Apr 20, 2021 | 33.19 | 33.45 | 33.12 | 33.23 | 1,160 | -0.32(-0.96%) |
Apr 19, 2021 | 34.29 | 34.29 | 33.38 | 33.56 | 2,996 | -0.40(-1.19%) |
Apr 16, 2021 | 34.03 | 34.03 | 33.90 | 33.96 | 2,700 | -0.11(-0.34%) |
Apr 15, 2021 | 34.01 | 34.12 | 34.01 | 34.08 | 779 | +0.65(+1.93%) |
Apr 14, 2021 | 33.90 | 33.90 | 33.42 | 33.43 | 1,784 | -0.20(-0.59%) |
Apr 13, 2021 | 33.51 | 33.67 | 33.43 | 33.63 | 1,058 | +0.37(+1.11%) |
Apr 12, 2021 | 33.47 | 33.47 | 33.08 | 33.26 | 3,893 | -0.00(-0.00%) |
Apr 09, 2021 | 33.02 | 33.26 | 33.01 | 33.26 | 5,600 | +0.08(+0.24%) |
Apr 08, 2021 | 33.06 | 33.26 | 33.00 | 33.18 | 5,817 | +0.50(+1.52%) |
Apr 07, 2021 | 32.74 | 32.74 | 32.68 | 32.68 | 1,115 | -0.14(-0.42%) |
Apr 06, 2021 | 32.78 | 32.98 | 32.71 | 32.82 | 3,645 | +0.25(+0.78%) |
Apr 05, 2021 | 32.67 | 32.67 | 32.53 | 32.57 | 1,963 | +0.10(+0.31%) |
Apr 01, 2021 | 32.57 | 32.57 | 32.45 | 32.47 | 1,900 | +0.52(+1.61%) |
Mar 31, 2021 | 31.90 | 32.10 | 31.87 | 31.95 | 1,439 | +0.52(+1.67%) |
Mar 30, 2021 | 31.16 | 31.56 | 31.16 | 31.43 | 1,363 | +0.10(+0.31%) |
Mar 29, 2021 | 31.35 | 31.35 | 31.27 | 31.33 | 2,854 | -0.50(-1.57%) |
Mar 26, 2021 | 31.28 | 31.83 | 31.28 | 31.83 | 700 | +0.54(+1.73%) |
Mar 25, 2021 | 30.48 | 31.29 | 30.48 | 31.29 | 5,990 | +0.22(+0.70%) |
Mar 24, 2021 | 31.71 | 31.83 | 31.06 | 31.07 | 2,876 | -0.81(-2.54%) |
Mar 23, 2021 | 32.64 | 32.64 | 31.85 | 31.88 | 1,542 | -0.47(-1.45%) |
Mar 22, 2021 | 32.51 | 32.67 | 32.35 | 32.35 | 7,820 | +0.01(+0.03%) |
Mar 19, 2021 | 31.88 | 32.35 | 31.88 | 32.34 | 1,400 | +0.31(+0.97%) |
Mar 18, 2021 | 32.61 | 32.79 | 32.03 | 32.03 | 2,042 | -1.12(-3.38%) |
Mar 17, 2021 | 32.70 | 33.15 | 32.70 | 33.15 | 492 | +0.20(+0.60%) |
Mar 16, 2021 | 33.33 | 33.33 | 32.70 | 32.95 | 2,126 | -0.32(-0.96%) |
Mar 15, 2021 | 33.09 | 33.27 | 32.86 | 33.27 | 2,217 | +0.35(+1.06%) |
Mar 12, 2021 | 32.34 | 32.92 | 32.28 | 32.92 | 2,700 | +0.16(+0.50%) |
Mar 11, 2021 | 32.46 | 32.75 | 32.30 | 32.75 | 2,878 | +0.91(+2.87%) |
Mar 10, 2021 | 32.32 | 32.32 | 31.78 | 31.84 | 1,147 | +0.08(+0.24%) |
Mar 09, 2021 | 31.52 | 31.90 | 31.52 | 31.76 | 1,765 | +0.95(+3.08%) |
Mar 08, 2021 | 31.48 | 31.59 | 30.82 | 30.82 | 6,293 | -0.41(-1.33%) |
Mar 05, 2021 | 31.40 | 31.40 | 30.09 | 31.23 | 4,800 | +0.43(+1.40%) |
Mar 04, 2021 | 32.10 | 32.10 | 30.19 | 30.80 | 35,165 | -1.10(-3.45%) |
Mar 03, 2021 | 32.73 | 32.73 | 31.90 | 31.90 | 1,234 | -0.84(-2.58%) |
Mar 02, 2021 | 33.24 | 33.30 | 32.74 | 32.74 | 3,075 | -0.60(-1.79%) |