Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 33.16 | 33.25 | 33.13 | 33.15 | 428,581 | +0.03(+0.09%) |
May 27, 2021 | 33.06 | 33.22 | 33.06 | 33.12 | 279,327 | +0.14(+0.42%) |
May 26, 2021 | 32.83 | 33.01 | 32.83 | 32.98 | 173,161 | +0.12(+0.37%) |
May 25, 2021 | 33.02 | 33.10 | 32.80 | 32.86 | 107,699 | -0.22(-0.67%) |
May 24, 2021 | 33.14 | 33.23 | 33.06 | 33.08 | 122,338 | +0.06(+0.18%) |
May 21, 2021 | 33.12 | 33.24 | 32.97 | 33.02 | 246,728 | +0.05(+0.15%) |
May 20, 2021 | 32.47 | 33.04 | 32.45 | 32.97 | 299,753 | +0.48(+1.48%) |
May 19, 2021 | 32.38 | 32.57 | 32.18 | 32.49 | 382,604 | -0.25(-0.76%) |
May 18, 2021 | 33.00 | 33.05 | 32.65 | 32.74 | 522,675 | -0.65(-1.95%) |
May 17, 2021 | 33.86 | 34.13 | 33.36 | 33.39 | 365,445 | -0.30(-0.89%) |
May 14, 2021 | 33.56 | 33.80 | 33.36 | 33.69 | 676,075 | +0.29(+0.87%) |
May 13, 2021 | 33.02 | 33.52 | 33.02 | 33.40 | 353,881 | +0.38(+1.15%) |
May 12, 2021 | 33.41 | 33.54 | 32.99 | 33.02 | 230,609 | -0.70(-2.08%) |
May 11, 2021 | 33.61 | 33.87 | 33.53 | 33.72 | 304,724 | -0.21(-0.62%) |
May 10, 2021 | 33.96 | 34.25 | 33.92 | 33.93 | 140,904 | +0.08(+0.24%) |
May 07, 2021 | 33.71 | 33.89 | 33.54 | 33.85 | 448,929 | +0.15(+0.45%) |
May 06, 2021 | 33.09 | 33.70 | 33.09 | 33.70 | 100,141 | +0.64(+1.94%) |
May 05, 2021 | 33.07 | 33.16 | 32.97 | 33.06 | 88,333 | +0.13(+0.39%) |
May 04, 2021 | 32.85 | 32.94 | 32.63 | 32.93 | 71,932 | -0.03(-0.09%) |
May 03, 2021 | 33.08 | 33.12 | 32.91 | 32.96 | 209,873 | +0.11(+0.33%) |
Apr 30, 2021 | 33.02 | 33.02 | 32.79 | 32.85 | 287,900 | -0.34(-1.02%) |
Apr 29, 2021 | 32.92 | 33.19 | 32.92 | 33.19 | 172,115 | +0.43(+1.31%) |
Apr 28, 2021 | 32.90 | 32.90 | 32.70 | 32.76 | 101,218 | -0.10(-0.30%) |
Apr 27, 2021 | 33.04 | 33.04 | 32.85 | 32.86 | 55,461 | -0.24(-0.73%) |
Apr 26, 2021 | 33.18 | 33.18 | 33.05 | 33.10 | 45,310 | -0.05(-0.15%) |
Apr 23, 2021 | 32.99 | 33.26 | 32.95 | 33.15 | 45,400 | +0.24(+0.74%) |
Apr 22, 2021 | 33.08 | 33.16 | 32.80 | 32.91 | 203,080 | +0.05(+0.14%) |
Apr 21, 2021 | 32.66 | 32.89 | 32.62 | 32.86 | 81,828 | +0.24(+0.74%) |
Apr 20, 2021 | 32.85 | 32.85 | 32.55 | 32.62 | 83,243 | -0.28(-0.85%) |
Apr 19, 2021 | 33.10 | 33.10 | 32.85 | 32.90 | 118,837 | -0.15(-0.45%) |
Apr 16, 2021 | 32.91 | 33.10 | 32.91 | 33.05 | 75,600 | +0.26(+0.79%) |
Apr 15, 2021 | 32.84 | 32.84 | 32.68 | 32.79 | 82,721 | +0.12(+0.37%) |
Apr 14, 2021 | 32.71 | 32.84 | 32.64 | 32.67 | 89,630 | -0.04(-0.12%) |
Apr 13, 2021 | 32.68 | 32.73 | 32.56 | 32.71 | 1,246,103 | +0.00(+0.00%) |
Apr 12, 2021 | 32.80 | 32.80 | 32.65 | 32.71 | 82,171 | -0.09(-0.27%) |
Apr 09, 2021 | 32.79 | 32.86 | 32.67 | 32.80 | 145,400 | +0.04(+0.12%) |
Apr 08, 2021 | 32.88 | 32.88 | 32.67 | 32.76 | 91,998 | -0.11(-0.33%) |
Apr 07, 2021 | 33.03 | 33.05 | 32.79 | 32.87 | 74,555 | -0.12(-0.36%) |
Apr 06, 2021 | 32.99 | 32.99 | 32.87 | 32.99 | 74,861 | +0.00(+0.00%) |
Apr 05, 2021 | 32.85 | 33.06 | 32.79 | 32.99 | 94,626 | +0.37(+1.13%) |
Apr 01, 2021 | 32.50 | 32.62 | 32.35 | 32.62 | 96,000 | +0.29(+0.90%) |
Mar 31, 2021 | 32.50 | 32.51 | 32.32 | 32.33 | 1,026,689 | -0.14(-0.43%) |
Mar 30, 2021 | 32.46 | 32.50 | 32.24 | 32.47 | 78,863 | +0.00(+0.00%) |
Mar 29, 2021 | 32.48 | 32.72 | 32.29 | 32.47 | 192,025 | -0.09(-0.28%) |
Mar 26, 2021 | 32.16 | 32.56 | 32.12 | 32.56 | 74,600 | +0.58(+1.81%) |
Mar 25, 2021 | 31.56 | 32.03 | 31.45 | 31.98 | 209,094 | +0.22(+0.69%) |
Mar 24, 2021 | 32.16 | 32.24 | 31.76 | 31.76 | 313,967 | -0.35(-1.09%) |
Mar 23, 2021 | 32.37 | 32.48 | 32.07 | 32.11 | 162,119 | -0.36(-1.11%) |
Mar 22, 2021 | 32.18 | 32.50 | 32.09 | 32.47 | 62,148 | +0.33(+1.03%) |
Mar 19, 2021 | 32.15 | 32.31 | 31.98 | 32.14 | 285,600 | -0.03(-0.09%) |
Mar 18, 2021 | 32.38 | 32.51 | 32.13 | 32.17 | 105,404 | -0.33(-1.02%) |
Mar 17, 2021 | 32.39 | 32.50 | 32.17 | 32.50 | 100,475 | +0.07(+0.22%) |
Mar 16, 2021 | 32.41 | 32.50 | 32.29 | 32.43 | 87,183 | +0.01(+0.03%) |
Mar 15, 2021 | 32.23 | 32.43 | 32.16 | 32.42 | 394,254 | +0.25(+0.78%) |
Mar 12, 2021 | 31.97 | 32.35 | 31.83 | 32.17 | 125,600 | +0.27(+0.85%) |
Mar 11, 2021 | 32.14 | 32.23 | 31.88 | 31.90 | 106,077 | -0.12(-0.37%) |
Mar 10, 2021 | 31.76 | 32.13 | 31.76 | 32.02 | 136,684 | +0.34(+1.07%) |
Mar 09, 2021 | 31.71 | 31.98 | 31.63 | 31.68 | 174,487 | +0.11(+0.35%) |
Mar 08, 2021 | 31.15 | 31.97 | 31.15 | 31.57 | 412,150 | +0.37(+1.19%) |
Mar 05, 2021 | 30.78 | 31.28 | 30.64 | 31.20 | 159,500 | +0.66(+2.16%) |
Mar 04, 2021 | 31.01 | 31.08 | 30.30 | 30.54 | 185,755 | -0.45(-1.45%) |
Mar 03, 2021 | 30.87 | 31.20 | 30.86 | 30.99 | 116,769 | +0.02(+0.06%) |
Mar 02, 2021 | 31.27 | 31.27 | 30.97 | 30.97 | 314,772 | -0.21(-0.67%) |