Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 31.50 | 31.53 | 31.43 | 31.47 | 20,588 | +0.06(+0.20%) |
May 27, 2021 | 31.45 | 31.49 | 31.40 | 31.41 | 1,096 | +0.03(+0.11%) |
May 26, 2021 | 31.39 | 31.41 | 31.34 | 31.38 | 9,459 | +0.07(+0.21%) |
May 25, 2021 | 31.38 | 31.39 | 31.31 | 31.31 | 10,608 | -0.07(-0.22%) |
May 24, 2021 | 31.34 | 31.46 | 31.33 | 31.38 | 39,451 | +0.23(+0.74%) |
May 21, 2021 | 31.22 | 31.22 | 31.15 | 31.15 | 2,898 | -0.04(-0.12%) |
May 20, 2021 | 31.11 | 31.22 | 31.08 | 31.19 | 10,957 | +0.18(+0.57%) |
May 19, 2021 | 30.86 | 31.01 | 30.85 | 31.01 | 5,894 | -0.13(-0.42%) |
May 18, 2021 | 31.25 | 31.25 | 31.14 | 31.14 | 2,061 | -0.03(-0.09%) |
May 17, 2021 | 31.20 | 31.20 | 31.12 | 31.17 | 3,558 | -0.06(-0.18%) |
May 14, 2021 | 31.20 | 31.23 | 31.17 | 31.23 | 6,368 | +0.24(+0.76%) |
May 13, 2021 | 31.02 | 31.02 | 30.92 | 30.99 | 830 | +0.20(+0.65%) |
May 12, 2021 | 30.94 | 30.96 | 30.79 | 30.79 | 23,506 | -0.31(-1.00%) |
May 11, 2021 | 31.12 | 31.15 | 31.03 | 31.10 | 20,182 | -0.14(-0.45%) |
May 10, 2021 | 31.36 | 31.44 | 31.24 | 31.24 | 7,259 | -0.17(-0.54%) |
May 07, 2021 | 31.41 | 31.41 | 31.41 | 31.41 | 155 | +0.20(+0.63%) |
May 06, 2021 | 31.13 | 31.23 | 31.12 | 31.21 | 67,257 | +0.07(+0.22%) |
May 05, 2021 | 31.18 | 31.25 | 31.14 | 31.14 | 55,213 | +0.03(+0.10%) |
May 04, 2021 | 31.08 | 31.15 | 31.03 | 31.11 | 5,414 | -0.08(-0.26%) |
May 03, 2021 | 31.25 | 31.31 | 31.19 | 31.19 | 51,553 | -0.00(-0.00%) |
Apr 30, 2021 | 31.25 | 31.26 | 31.11 | 31.19 | 183,400 | -0.09(-0.28%) |
Apr 29, 2021 | 31.27 | 31.28 | 31.20 | 31.28 | 30,453 | +0.09(+0.29%) |
Apr 28, 2021 | 31.21 | 31.21 | 31.18 | 31.19 | 6,955 | -0.02(-0.08%) |
Apr 27, 2021 | 31.19 | 31.21 | 31.16 | 31.21 | 4,102 | -0.00(-0.00%) |
Apr 26, 2021 | 31.23 | 31.27 | 31.18 | 31.21 | 8,872 | +0.01(+0.04%) |
Apr 23, 2021 | 31.12 | 31.20 | 31.11 | 31.20 | 29,200 | +0.13(+0.42%) |
Apr 22, 2021 | 31.14 | 31.15 | 30.98 | 31.07 | 12,122 | -0.10(-0.31%) |
Apr 21, 2021 | 31.07 | 31.17 | 31.06 | 31.17 | 289,061 | +0.16(+0.50%) |
Apr 20, 2021 | 31.05 | 31.10 | 30.97 | 31.01 | 16,142 | -0.08(-0.26%) |
Apr 19, 2021 | 31.12 | 31.12 | 31.06 | 31.09 | 13,278 | -0.11(-0.35%) |
Apr 16, 2021 | 31.18 | 31.21 | 31.15 | 31.20 | 13,300 | +0.02(+0.06%) |
Apr 15, 2021 | 31.12 | 31.22 | 31.11 | 31.18 | 7,640 | +0.16(+0.53%) |
Apr 14, 2021 | 31.04 | 31.14 | 31.02 | 31.02 | 3,884 | -0.04(-0.13%) |
Apr 13, 2021 | 31.05 | 31.08 | 31.05 | 31.06 | 7,326 | +0.05(+0.16%) |
Apr 12, 2021 | 30.86 | 31.02 | 30.86 | 31.01 | 3,217 | -0.01(-0.03%) |
Apr 09, 2021 | 30.90 | 31.06 | 30.90 | 31.02 | 2,500 | +0.14(+0.46%) |
Apr 08, 2021 | 30.87 | 30.90 | 30.85 | 30.88 | 2,386 | +0.02(+0.07%) |
Apr 07, 2021 | 30.82 | 30.90 | 30.81 | 30.85 | 6,740 | +0.02(+0.07%) |
Apr 06, 2021 | 30.83 | 30.90 | 30.83 | 30.83 | 475 | -0.02(-0.06%) |
Apr 05, 2021 | 30.79 | 30.85 | 30.79 | 30.85 | 1,538 | +0.25(+0.81%) |
Apr 01, 2021 | 30.56 | 30.63 | 30.38 | 30.60 | 6,600 | +0.12(+0.41%) |
Mar 31, 2021 | 30.43 | 30.63 | 30.42 | 30.48 | 119,152 | +0.11(+0.36%) |
Mar 30, 2021 | 30.36 | 30.47 | 30.32 | 30.37 | 4,516 | -0.04(-0.13%) |
Mar 29, 2021 | 30.31 | 30.45 | 30.31 | 30.41 | 2,978 | +0.07(+0.22%) |
Mar 26, 2021 | 30.13 | 30.34 | 30.13 | 30.34 | 5,200 | +0.20(+0.66%) |
Mar 25, 2021 | 29.95 | 30.14 | 29.95 | 30.14 | 29,306 | +0.12(+0.40%) |
Mar 24, 2021 | 30.17 | 30.23 | 30.02 | 30.02 | 5,258 | -0.07(-0.23%) |
Mar 23, 2021 | 30.18 | 30.24 | 30.09 | 30.09 | 5,418 | -0.11(-0.37%) |
Mar 22, 2021 | 30.18 | 30.24 | 30.10 | 30.20 | 6,686 | +0.12(+0.40%) |
Mar 19, 2021 | 30.00 | 30.21 | 29.98 | 30.08 | 2,600 | +0.01(+0.04%) |
Mar 18, 2021 | 30.15 | 30.29 | 30.07 | 30.07 | 5,923 | -0.16(-0.54%) |
Mar 17, 2021 | 30.16 | 30.23 | 30.07 | 30.23 | 5,985 | +0.02(+0.05%) |
Mar 16, 2021 | 30.12 | 30.33 | 30.12 | 30.22 | 3,444 | +0.07(+0.23%) |
Mar 15, 2021 | 30.17 | 30.17 | 30.10 | 30.15 | 3,857 | +0.05(+0.17%) |
Mar 12, 2021 | 29.98 | 30.18 | 29.88 | 30.10 | 14,900 | +0.01(+0.04%) |
Mar 11, 2021 | 30.06 | 30.14 | 30.04 | 30.09 | 9,519 | +0.17(+0.58%) |
Mar 10, 2021 | 29.86 | 30.00 | 29.80 | 29.91 | 49,879 | +0.10(+0.35%) |
Mar 09, 2021 | 29.86 | 29.98 | 29.80 | 29.81 | 20,879 | +0.26(+0.86%) |
Mar 08, 2021 | 29.67 | 29.79 | 29.54 | 29.55 | 20,952 | -0.08(-0.28%) |
Mar 05, 2021 | 29.56 | 29.73 | 29.40 | 29.64 | 16,500 | +0.40(+1.38%) |
Mar 04, 2021 | 29.43 | 29.62 | 29.10 | 29.24 | 40,611 | -0.35(-1.20%) |
Mar 03, 2021 | 29.72 | 29.76 | 29.49 | 29.59 | 18,426 | -0.16(-0.55%) |
Mar 02, 2021 | 29.89 | 29.89 | 29.73 | 29.75 | 3,863 | -0.11(-0.38%) |