Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 33.52 | 33.52 | 33.39 | 33.39 | 300,203 | +0.04(+0.12%) |
May 27, 2021 | 33.42 | 33.42 | 33.33 | 33.35 | 54,149 | +0.04(+0.11%) |
May 26, 2021 | 33.38 | 33.38 | 33.24 | 33.31 | 97,684 | +0.05(+0.15%) |
May 25, 2021 | 33.34 | 33.41 | 33.22 | 33.26 | 241,507 | -0.04(-0.13%) |
May 24, 2021 | 33.11 | 33.39 | 33.11 | 33.31 | 117,492 | +0.34(+1.02%) |
May 21, 2021 | 33.18 | 33.22 | 32.97 | 32.97 | 290,947 | -0.05(-0.17%) |
May 20, 2021 | 32.70 | 33.11 | 32.70 | 33.02 | 611,628 | +0.39(+1.18%) |
May 19, 2021 | 32.39 | 32.66 | 32.24 | 32.64 | 75,561 | -0.10(-0.31%) |
May 18, 2021 | 33.07 | 33.07 | 32.73 | 32.74 | 67,029 | -0.25(-0.76%) |
May 17, 2021 | 32.95 | 33.07 | 32.86 | 32.99 | 118,832 | -0.11(-0.32%) |
May 14, 2021 | 32.82 | 33.15 | 32.81 | 33.10 | 214,538 | +0.45(+1.39%) |
May 13, 2021 | 32.43 | 32.77 | 32.38 | 32.64 | 329,790 | +0.42(+1.29%) |
May 12, 2021 | 32.77 | 32.77 | 32.19 | 32.23 | 102,758 | -0.72(-2.19%) |
May 11, 2021 | 32.92 | 32.98 | 32.67 | 32.95 | 136,816 | -0.29(-0.86%) |
May 10, 2021 | 33.58 | 33.58 | 33.23 | 33.23 | 160,117 | -0.32(-0.97%) |
May 07, 2021 | 33.42 | 33.60 | 33.32 | 33.56 | 118,520 | +0.24(+0.72%) |
May 06, 2021 | 33.05 | 33.32 | 32.89 | 33.32 | 335,598 | +0.29(+0.87%) |
May 05, 2021 | 33.16 | 33.20 | 33.00 | 33.03 | 98,195 | +0.01(+0.02%) |
May 04, 2021 | 33.14 | 33.14 | 32.75 | 33.02 | 126,489 | -0.24(-0.72%) |
May 03, 2021 | 33.50 | 33.50 | 33.23 | 33.26 | 96,120 | +0.09(+0.26%) |
Apr 30, 2021 | 33.28 | 33.28 | 33.14 | 33.18 | 98,164 | -0.26(-0.77%) |
Apr 29, 2021 | 33.47 | 33.47 | 33.13 | 33.43 | 169,687 | +0.25(+0.75%) |
Apr 28, 2021 | 33.29 | 33.31 | 33.18 | 33.18 | 92,979 | -0.05(-0.15%) |
Apr 27, 2021 | 33.31 | 33.31 | 33.16 | 33.23 | 70,541 | -0.01(-0.03%) |
Apr 26, 2021 | 33.28 | 33.30 | 33.21 | 33.24 | 83,866 | +0.05(+0.15%) |
Apr 23, 2021 | 32.83 | 33.27 | 32.82 | 33.19 | 144,598 | +0.35(+1.07%) |
Apr 22, 2021 | 33.17 | 33.17 | 32.75 | 32.84 | 122,883 | -0.30(-0.89%) |
Apr 21, 2021 | 32.84 | 33.13 | 32.76 | 33.13 | 106,388 | +0.30(+0.91%) |
Apr 20, 2021 | 32.89 | 33.02 | 32.70 | 32.84 | 76,646 | -0.21(-0.62%) |
Apr 19, 2021 | 33.21 | 33.21 | 32.94 | 33.04 | 122,191 | -0.17(-0.52%) |
Apr 16, 2021 | 33.25 | 33.25 | 33.10 | 33.22 | 98,788 | +0.13(+0.41%) |
Apr 15, 2021 | 32.96 | 33.10 | 32.92 | 33.08 | 142,317 | +0.38(+1.17%) |
Apr 14, 2021 | 32.89 | 32.93 | 32.69 | 32.70 | 205,890 | -0.17(-0.52%) |
Apr 13, 2021 | 32.79 | 32.90 | 32.74 | 32.87 | 196,080 | +0.11(+0.33%) |
Apr 12, 2021 | 32.76 | 32.77 | 32.65 | 32.76 | 99,772 | +0.02(+0.05%) |
Apr 09, 2021 | 32.43 | 32.75 | 32.43 | 32.74 | 917,451 | +0.24(+0.74%) |
Apr 08, 2021 | 32.55 | 32.55 | 32.39 | 32.50 | 86,771 | +0.16(+0.50%) |
Apr 07, 2021 | 32.36 | 32.36 | 32.26 | 32.34 | 128,474 | +0.04(+0.14%) |
Apr 06, 2021 | 32.21 | 32.38 | 32.21 | 32.30 | 118,530 | -0.03(-0.09%) |
Apr 05, 2021 | 32.09 | 32.35 | 32.09 | 32.33 | 141,622 | +0.50(+1.57%) |
Apr 01, 2021 | 31.62 | 31.83 | 31.62 | 31.83 | 90,373 | +0.31(+0.99%) |
Mar 31, 2021 | 31.36 | 31.64 | 31.36 | 31.51 | 377,999 | +0.17(+0.55%) |
Mar 30, 2021 | 31.40 | 31.41 | 31.25 | 31.34 | 141,095 | -0.09(-0.28%) |
Mar 29, 2021 | 31.35 | 31.52 | 31.22 | 31.43 | 106,307 | -0.01(-0.03%) |
Mar 26, 2021 | 31.10 | 31.47 | 31.01 | 31.44 | 81,648 | +0.47(+1.52%) |
Mar 25, 2021 | 30.73 | 31.00 | 30.55 | 30.97 | 69,968 | +0.16(+0.53%) |
Mar 24, 2021 | 31.20 | 31.20 | 30.80 | 30.80 | 111,100 | -0.18(-0.58%) |
Mar 23, 2021 | 31.14 | 31.27 | 30.90 | 30.98 | 62,850 | -0.24(-0.77%) |
Mar 22, 2021 | 31.18 | 31.31 | 31.02 | 31.22 | 105,453 | +0.25(+0.79%) |
Mar 19, 2021 | 31.01 | 31.09 | 30.81 | 30.98 | 47,836 | -0.03(-0.08%) |
Mar 18, 2021 | 31.26 | 31.37 | 30.96 | 31.00 | 81,143 | -0.39(-1.24%) |
Mar 17, 2021 | 31.30 | 31.45 | 31.14 | 31.39 | 74,505 | +0.05(+0.16%) |
Mar 16, 2021 | 31.46 | 31.46 | 31.33 | 31.34 | 118,355 | -0.01(-0.04%) |
Mar 15, 2021 | 31.23 | 31.35 | 30.99 | 31.35 | 69,887 | +0.22(+0.70%) |
Mar 12, 2021 | 31.04 | 31.14 | 30.93 | 31.14 | 88,168 | +0.05(+0.15%) |
Mar 11, 2021 | 31.05 | 31.25 | 30.96 | 31.09 | 180,886 | +0.30(+0.97%) |
Mar 10, 2021 | 30.77 | 30.93 | 30.71 | 30.79 | 66,301 | +0.17(+0.55%) |
Mar 09, 2021 | 30.57 | 30.82 | 30.53 | 30.62 | 92,889 | +0.39(+1.28%) |
Mar 08, 2021 | 30.60 | 30.68 | 30.23 | 30.23 | 137,577 | -0.12(-0.41%) |
Mar 05, 2021 | 30.14 | 30.42 | 29.54 | 30.36 | 153,826 | +0.59(+1.99%) |
Mar 04, 2021 | 30.22 | 30.35 | 29.45 | 29.77 | 144,537 | -0.39(-1.30%) |
Mar 03, 2021 | 30.47 | 30.55 | 30.16 | 30.16 | 68,365 | -0.47(-1.52%) |
Mar 02, 2021 | 30.88 | 30.88 | 30.59 | 30.63 | 114,750 | -0.18(-0.59%) |