Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 32.81 | 32.81 | 32.61 | 32.65 | 5,342 | +0.10(+0.29%) |
May 27, 2021 | 32.59 | 32.69 | 32.55 | 32.55 | 7,526 | +0.14(+0.43%) |
May 26, 2021 | 32.40 | 32.47 | 32.20 | 32.41 | 6,302 | +0.32(+0.99%) |
May 25, 2021 | 32.53 | 32.53 | 32.10 | 32.10 | 8,498 | -0.22(-0.70%) |
May 24, 2021 | 32.37 | 32.48 | 32.32 | 32.32 | 8,579 | +0.07(+0.21%) |
May 21, 2021 | 32.50 | 32.52 | 32.21 | 32.26 | 7,379 | +0.08(+0.24%) |
May 20, 2021 | 32.09 | 32.23 | 32.03 | 32.18 | 2,688 | +0.25(+0.78%) |
May 19, 2021 | 31.63 | 31.94 | 31.59 | 31.93 | 11,313 | -0.18(-0.57%) |
May 18, 2021 | 32.49 | 32.56 | 32.11 | 32.11 | 9,270 | -0.41(-1.27%) |
May 17, 2021 | 32.61 | 32.61 | 32.30 | 32.52 | 14,333 | -0.05(-0.15%) |
May 14, 2021 | 32.49 | 32.60 | 32.25 | 32.57 | 19,093 | +0.54(+1.67%) |
May 13, 2021 | 31.76 | 32.10 | 31.67 | 32.04 | 10,458 | +0.61(+1.95%) |
May 12, 2021 | 32.12 | 32.15 | 31.38 | 31.42 | 20,355 | -0.87(-2.70%) |
May 11, 2021 | 31.71 | 32.33 | 31.71 | 32.29 | 13,175 | -0.33(-1.00%) |
May 10, 2021 | 33.24 | 33.24 | 32.62 | 32.62 | 16,409 | -0.35(-1.07%) |
May 07, 2021 | 32.62 | 32.97 | 32.62 | 32.97 | 15,114 | +0.35(+1.09%) |
May 06, 2021 | 32.60 | 32.62 | 32.30 | 32.62 | 17,776 | +0.21(+0.65%) |
May 05, 2021 | 32.52 | 32.62 | 32.23 | 32.41 | 19,921 | -0.09(-0.27%) |
May 04, 2021 | 32.73 | 32.73 | 32.20 | 32.49 | 26,013 | -0.12(-0.38%) |
May 03, 2021 | 32.83 | 32.83 | 32.53 | 32.62 | 12,208 | +0.28(+0.86%) |
Apr 30, 2021 | 33.27 | 33.27 | 32.29 | 32.34 | 6,791 | -0.37(-1.13%) |
Apr 29, 2021 | 32.76 | 33.02 | 32.56 | 32.71 | 5,812 | +0.07(+0.22%) |
Apr 28, 2021 | 32.60 | 32.71 | 32.60 | 32.64 | 9,007 | -0.02(-0.06%) |
Apr 27, 2021 | 32.85 | 32.85 | 32.60 | 32.66 | 8,082 | +0.02(+0.06%) |
Apr 26, 2021 | 32.76 | 32.81 | 32.59 | 32.64 | 15,186 | +0.18(+0.56%) |
Apr 23, 2021 | 32.23 | 32.60 | 32.23 | 32.46 | 8,044 | +0.38(+1.19%) |
Apr 22, 2021 | 32.22 | 32.32 | 31.96 | 32.07 | 6,420 | -0.15(-0.47%) |
Apr 21, 2021 | 31.78 | 32.23 | 31.78 | 32.23 | 8,640 | +0.51(+1.60%) |
Apr 20, 2021 | 32.08 | 32.08 | 31.54 | 31.72 | 21,268 | -0.36(-1.13%) |
Apr 19, 2021 | 32.54 | 32.54 | 31.87 | 32.08 | 24,497 | -0.20(-0.62%) |
Apr 16, 2021 | 32.43 | 32.43 | 32.15 | 32.28 | 15,776 | +0.18(+0.57%) |
Apr 15, 2021 | 32.27 | 32.27 | 31.97 | 32.10 | 5,578 | +0.24(+0.75%) |
Apr 14, 2021 | 31.87 | 32.09 | 31.83 | 31.86 | 11,996 | +0.16(+0.51%) |
Apr 13, 2021 | 31.87 | 31.87 | 31.52 | 31.70 | 8,207 | -0.14(-0.45%) |
Apr 12, 2021 | 31.85 | 31.87 | 31.59 | 31.84 | 14,749 | +0.06(+0.18%) |
Apr 09, 2021 | 31.67 | 31.85 | 31.47 | 31.79 | 15,985 | +0.13(+0.42%) |
Apr 08, 2021 | 31.54 | 31.65 | 31.38 | 31.65 | 16,845 | +0.11(+0.36%) |
Apr 07, 2021 | 31.83 | 31.85 | 31.49 | 31.54 | 18,403 | -0.28(-0.87%) |
Apr 06, 2021 | 31.87 | 31.98 | 31.78 | 31.82 | 10,026 | -0.03(-0.09%) |
Apr 05, 2021 | 31.75 | 32.00 | 31.63 | 31.84 | 18,921 | +0.31(+0.98%) |
Apr 01, 2021 | 31.23 | 31.53 | 31.23 | 31.53 | 5,641 | +0.37(+1.19%) |
Mar 31, 2021 | 31.36 | 31.41 | 31.10 | 31.16 | 7,612 | +0.05(+0.15%) |
Mar 30, 2021 | 30.88 | 31.12 | 30.80 | 31.12 | 7,905 | +0.38(+1.25%) |
Mar 29, 2021 | 30.87 | 31.37 | 30.73 | 30.73 | 9,030 | -0.51(-1.62%) |
Mar 26, 2021 | 30.81 | 31.24 | 30.72 | 31.24 | 7,522 | +0.61(+2.00%) |
Mar 25, 2021 | 29.95 | 30.72 | 29.37 | 30.63 | 101,360 | +0.50(+1.67%) |
Mar 24, 2021 | 30.56 | 30.76 | 30.13 | 30.13 | 7,213 | -0.19(-0.62%) |
Mar 23, 2021 | 31.10 | 31.10 | 30.31 | 30.31 | 10,271 | -0.80(-2.58%) |
Mar 22, 2021 | 31.18 | 31.34 | 31.03 | 31.12 | 16,499 | -0.15(-0.49%) |
Mar 19, 2021 | 31.33 | 31.42 | 31.04 | 31.27 | 7,835 | +0.02(+0.06%) |
Mar 18, 2021 | 31.55 | 31.88 | 31.15 | 31.25 | 10,253 | -0.41(-1.28%) |
Mar 17, 2021 | 31.45 | 31.78 | 31.31 | 31.66 | 10,440 | +0.09(+0.29%) |
Mar 16, 2021 | 32.19 | 32.19 | 31.51 | 31.57 | 14,991 | -0.29(-0.92%) |
Mar 15, 2021 | 32.28 | 32.28 | 31.47 | 31.86 | 76,229 | +0.23(+0.74%) |
Mar 12, 2021 | 31.79 | 31.79 | 31.39 | 31.62 | 13,301 | +0.26(+0.82%) |
Mar 11, 2021 | 31.51 | 31.51 | 31.14 | 31.37 | 13,248 | +0.37(+1.20%) |
Mar 10, 2021 | 30.87 | 31.08 | 30.85 | 30.99 | 25,608 | +0.41(+1.34%) |
Mar 09, 2021 | 31.06 | 31.06 | 30.55 | 30.58 | 11,592 | +0.20(+0.66%) |
Mar 08, 2021 | 30.61 | 30.68 | 30.07 | 30.38 | 16,466 | +0.32(+1.05%) |
Mar 05, 2021 | 29.78 | 30.06 | 29.06 | 30.06 | 11,625 | +0.75(+2.57%) |
Mar 04, 2021 | 30.02 | 30.04 | 28.90 | 29.31 | 23,837 | -0.64(-2.13%) |
Mar 03, 2021 | 30.22 | 30.28 | 29.95 | 29.95 | 13,124 | -0.17(-0.57%) |
Mar 02, 2021 | 30.57 | 30.57 | 30.12 | 30.12 | 7,923 | -0.36(-1.19%) |