Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 32.03 | 32.44 | 32.00 | 32.44 | 9,590 | +0.13(+0.40%) |
May 28, 2021 | 32.27 | 32.68 | 31.75 | 32.31 | 32,432 | -0.01(-0.03%) |
May 27, 2021 | 32.40 | 32.46 | 32.00 | 32.32 | 33,996 | -0.01(-0.03%) |
May 26, 2021 | 32.10 | 32.52 | 31.85 | 32.33 | 44,078 | +0.17(+0.53%) |
May 25, 2021 | 31.97 | 32.16 | 31.16 | 32.16 | 49,610 | +0.19(+0.59%) |
May 21, 2021 | 31.97 | 31.97 | 31.97 | 0 | -0.24(-0.75%) | |
May 20, 2021 | 32.99 | 32.99 | 31.80 | 32.21 | 56,738 | -0.74(-2.25%) |
May 19, 2021 | 32.36 | 33.22 | 32.06 | 32.95 | 22,801 | -0.06(-0.18%) |
May 18, 2021 | 34.01 | 34.01 | 32.66 | 33.01 | 89,711 | -1.17(-3.42%) |
May 17, 2021 | 34.56 | 35.58 | 34.14 | 34.18 | 28,848 | -0.83(-2.37%) |
May 14, 2021 | 35.48 | 36.01 | 35.00 | 35.01 | 42,545 | -0.04(-0.11%) |
May 13, 2021 | 34.83 | 36.64 | 34.75 | 35.05 | 40,836 | +0.14(+0.40%) |
May 12, 2021 | 35.12 | 35.40 | 34.85 | 34.91 | 89,292 | -0.53(-1.50%) |
May 11, 2021 | 35.01 | 35.61 | 34.77 | 35.44 | 26,401 | -0.10(-0.28%) |
May 10, 2021 | 35.85 | 36.10 | 35.01 | 35.54 | 42,943 | -0.31(-0.86%) |
May 07, 2021 | 35.99 | 36.37 | 35.67 | 35.85 | 14,812 | +0.08(+0.22%) |
May 06, 2021 | 36.14 | 36.37 | 35.71 | 35.77 | 9,431 | -0.31(-0.86%) |
May 05, 2021 | 35.28 | 36.38 | 35.28 | 36.08 | 45,831 | +0.67(+1.89%) |
May 04, 2021 | 35.79 | 36.09 | 35.20 | 35.41 | 30,794 | -0.45(-1.25%) |
May 03, 2021 | 35.75 | 36.11 | 35.60 | 35.86 | 18,158 | +0.32(+0.90%) |
Apr 30, 2021 | 35.68 | 36.16 | 35.50 | 35.54 | 25,155 | +0.02(+0.06%) |
Apr 29, 2021 | 34.91 | 35.53 | 34.91 | 35.52 | 37,588 | +0.77(+2.22%) |
Apr 28, 2021 | 35.08 | 35.08 | 34.60 | 34.75 | 17,573 | -0.04(-0.11%) |
Apr 27, 2021 | 33.91 | 35.14 | 33.77 | 34.79 | 110,109 | +0.88(+2.60%) |
Apr 26, 2021 | 33.88 | 34.04 | 33.06 | 33.91 | 59,507 | +0.03(+0.09%) |
Apr 23, 2021 | 33.17 | 33.89 | 32.99 | 33.88 | 19,951 | +0.75(+2.26%) |
Apr 22, 2021 | 32.90 | 33.31 | 32.71 | 33.13 | 44,011 | +0.18(+0.55%) |
Apr 21, 2021 | 32.69 | 33.04 | 32.32 | 32.95 | 17,717 | +0.28(+0.86%) |
Apr 20, 2021 | 32.51 | 33.12 | 32.24 | 32.67 | 64,550 | +0.17(+0.52%) |
Apr 19, 2021 | 32.50 | 32.59 | 31.89 | 32.50 | 15,851 | +0.01(+0.03%) |
Apr 16, 2021 | 31.62 | 32.87 | 31.40 | 32.49 | 102,471 | +0.87(+2.75%) |
Apr 15, 2021 | 32.13 | 32.13 | 31.52 | 31.62 | 9,733 | -0.27(-0.85%) |
Apr 14, 2021 | 32.49 | 32.49 | 31.61 | 31.89 | 12,741 | -0.40(-1.24%) |
Apr 13, 2021 | 32.75 | 32.75 | 31.41 | 32.29 | 26,826 | -0.02(-0.06%) |
Apr 12, 2021 | 32.75 | 32.75 | 31.73 | 32.31 | 17,845 | +0.07(+0.22%) |
Apr 09, 2021 | 32.40 | 32.52 | 31.55 | 32.24 | 45,938 | -0.16(-0.49%) |
Apr 08, 2021 | 32.40 | 32.64 | 32.10 | 32.40 | 20,061 | +0.03(+0.09%) |
Apr 07, 2021 | 32.54 | 32.93 | 32.11 | 32.37 | 33,348 | -0.17(-0.52%) |
Apr 06, 2021 | 33.49 | 33.65 | 32.50 | 32.54 | 29,567 | -0.57(-1.72%) |
Apr 05, 2021 | 33.48 | 33.56 | 32.73 | 33.11 | 87,628 | +0.48(+1.47%) |
Apr 01, 2021 | 32.63 | 32.63 | 32.63 | 0 | +0.98(+3.10%) | |
Mar 31, 2021 | 32.45 | 32.51 | 31.50 | 31.65 | 28,979 | -0.26(-0.81%) |
Mar 30, 2021 | 31.82 | 32.07 | 31.74 | 31.91 | 13,325 | -0.01(-0.03%) |
Mar 29, 2021 | 32.14 | 32.14 | 31.63 | 31.92 | 36,475 | -0.08(-0.25%) |
Mar 26, 2021 | 31.63 | 32.00 | 31.35 | 32.00 | 25,969 | +0.51(+1.62%) |
Mar 25, 2021 | 30.37 | 32.00 | 30.00 | 31.49 | 45,941 | +0.95(+3.11%) |
Mar 24, 2021 | 31.45 | 31.50 | 30.39 | 30.54 | 37,514 | -0.72(-2.30%) |
Mar 23, 2021 | 30.84 | 31.63 | 30.50 | 31.26 | 31,563 | +0.37(+1.20%) |
Mar 22, 2021 | 31.50 | 31.50 | 30.67 | 30.89 | 28,450 | -0.71(-2.25%) |
Mar 19, 2021 | 31.50 | 31.89 | 31.23 | 31.60 | 25,810 | +0.10(+0.32%) |
Mar 18, 2021 | 30.50 | 31.75 | 30.50 | 31.50 | 32,204 | +0.72(+2.34%) |
Mar 17, 2021 | 30.86 | 31.28 | 30.48 | 30.78 | 20,100 | -0.15(-0.48%) |
Mar 16, 2021 | 31.40 | 32.00 | 30.69 | 30.93 | 21,636 | -0.37(-1.18%) |
Mar 15, 2021 | 31.51 | 32.20 | 31.10 | 31.30 | 26,011 | -0.58(-1.82%) |
Mar 12, 2021 | 30.31 | 32.30 | 29.92 | 31.88 | 66,641 | +2.18(+7.34%) |
Mar 11, 2021 | 28.76 | 29.86 | 28.69 | 29.70 | 20,457 | +1.01(+3.52%) |
Mar 10, 2021 | 28.90 | 29.22 | 28.47 | 28.69 | 15,490 | -0.15(-0.52%) |
Mar 09, 2021 | 28.20 | 29.17 | 27.93 | 28.84 | 27,546 | +0.78(+2.78%) |
Mar 08, 2021 | 27.85 | 28.15 | 27.66 | 28.06 | 18,596 | +0.43(+1.56%) |
Mar 05, 2021 | 27.50 | 27.78 | 27.22 | 27.63 | 38,257 | +0.27(+0.99%) |
Mar 04, 2021 | 27.84 | 27.97 | 27.03 | 27.36 | 42,157 | -0.44(-1.58%) |
Mar 03, 2021 | 27.56 | 27.98 | 27.56 | 27.80 | 24,680 | +0.18(+0.65%) |
Mar 02, 2021 | 28.20 | 28.20 | 27.60 | 27.62 | 19,975 | -0.58(-2.06%) |