Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 32.94 | 33.02 | 32.89 | 32.94 | 2,459 | -0.05(-0.15%) |
May 27, 2021 | 32.88 | 32.99 | 32.88 | 32.99 | 3,396 | +0.33(+1.01%) |
May 26, 2021 | 32.54 | 32.74 | 32.54 | 32.66 | 11,496 | +0.20(+0.60%) |
May 25, 2021 | 32.95 | 32.95 | 32.45 | 32.46 | 3,924 | -0.31(-0.94%) |
May 24, 2021 | 32.79 | 32.86 | 32.64 | 32.77 | 5,437 | +0.12(+0.38%) |
May 21, 2021 | 32.90 | 32.90 | 32.65 | 32.65 | 23,319 | +0.11(+0.35%) |
May 20, 2021 | 32.52 | 32.54 | 32.41 | 32.53 | 4,307 | +0.12(+0.38%) |
May 19, 2021 | 32.21 | 32.43 | 32.20 | 32.41 | 10,263 | -0.48(-1.45%) |
May 18, 2021 | 33.11 | 33.16 | 32.89 | 32.89 | 2,407 | -0.35(-1.06%) |
May 17, 2021 | 33.00 | 33.24 | 33.00 | 33.24 | 9,684 | +0.18(+0.54%) |
May 14, 2021 | 32.70 | 33.06 | 32.70 | 33.06 | 763 | +0.68(+2.11%) |
May 13, 2021 | 32.52 | 32.62 | 32.34 | 32.38 | 4,859 | +0.20(+0.63%) |
May 12, 2021 | 32.66 | 32.76 | 32.18 | 32.18 | 3,505 | -0.35(-1.09%) |
May 11, 2021 | 32.58 | 32.61 | 32.38 | 32.53 | 5,213 | -0.37(-1.14%) |
May 10, 2021 | 33.22 | 33.29 | 32.91 | 32.91 | 5,377 | -0.21(-0.65%) |
May 07, 2021 | 32.74 | 33.12 | 32.74 | 33.12 | 6,449 | +0.41(+1.25%) |
May 06, 2021 | 32.58 | 32.71 | 32.48 | 32.71 | 3,018 | +0.13(+0.41%) |
May 05, 2021 | 32.68 | 32.73 | 32.56 | 32.58 | 12,495 | +0.28(+0.86%) |
May 04, 2021 | 32.41 | 32.41 | 32.09 | 32.30 | 15,286 | -0.09(-0.27%) |
May 03, 2021 | 32.39 | 32.48 | 32.33 | 32.39 | 8,585 | +0.30(+0.95%) |
Apr 30, 2021 | 32.26 | 32.26 | 32.08 | 32.08 | 2,700 | -0.32(-0.98%) |
Apr 29, 2021 | 32.29 | 32.43 | 32.20 | 32.40 | 6,164 | +0.24(+0.75%) |
Apr 28, 2021 | 32.11 | 32.23 | 32.11 | 32.16 | 4,122 | +0.22(+0.68%) |
Apr 27, 2021 | 31.86 | 31.94 | 31.82 | 31.94 | 1,145 | +0.19(+0.60%) |
Apr 26, 2021 | 31.93 | 31.93 | 31.75 | 31.75 | 3,400 | +0.07(+0.23%) |
Apr 23, 2021 | 31.44 | 31.74 | 31.44 | 31.68 | 2,100 | +0.33(+1.07%) |
Apr 22, 2021 | 31.48 | 31.57 | 31.33 | 31.35 | 1,766 | -0.28(-0.89%) |
Apr 21, 2021 | 31.53 | 31.63 | 31.50 | 31.63 | 1,256 | +0.37(+1.18%) |
Apr 20, 2021 | 31.47 | 31.47 | 31.20 | 31.26 | 2,259 | -0.39(-1.23%) |
Apr 19, 2021 | 31.74 | 31.74 | 31.59 | 31.65 | 2,075 | -0.10(-0.31%) |
Apr 16, 2021 | 31.81 | 31.81 | 31.73 | 31.74 | 3,700 | +0.09(+0.28%) |
Apr 15, 2021 | 31.63 | 31.66 | 31.55 | 31.66 | 26,733 | +0.04(+0.13%) |
Apr 14, 2021 | 31.54 | 31.77 | 31.54 | 31.62 | 2,086 | +0.24(+0.77%) |
Apr 13, 2021 | 31.31 | 31.41 | 31.31 | 31.37 | 3,034 | -0.09(-0.28%) |
Apr 12, 2021 | 31.56 | 31.56 | 31.39 | 31.46 | 4,022 | +0.02(+0.06%) |
Apr 09, 2021 | 31.42 | 31.44 | 31.30 | 31.44 | 4,200 | +0.11(+0.35%) |
Apr 08, 2021 | 31.14 | 31.33 | 31.14 | 31.33 | 644 | -0.04(-0.13%) |
Apr 07, 2021 | 31.35 | 31.42 | 31.30 | 31.37 | 8,176 | -0.07(-0.21%) |
Apr 06, 2021 | 31.64 | 31.64 | 31.43 | 31.44 | 4,889 | -0.07(-0.22%) |
Apr 05, 2021 | 31.49 | 32.97 | 31.41 | 31.51 | 65,938 | +0.07(+0.22%) |
Apr 01, 2021 | 31.14 | 31.44 | 31.14 | 31.44 | 2,300 | +0.28(+0.89%) |
Mar 31, 2021 | 31.11 | 31.23 | 31.04 | 31.16 | 313,002 | +0.30(+0.97%) |
Mar 30, 2021 | 30.85 | 31.03 | 30.80 | 30.86 | 5,672 | -0.03(-0.10%) |
Mar 29, 2021 | 30.91 | 31.04 | 30.80 | 30.89 | 2,719 | -0.21(-0.68%) |
Mar 26, 2021 | 30.75 | 31.10 | 30.71 | 31.10 | 13,200 | +0.40(+1.32%) |
Mar 25, 2021 | 30.13 | 30.70 | 30.13 | 30.70 | 9,407 | +0.44(+1.45%) |
Mar 24, 2021 | 30.83 | 30.84 | 30.25 | 30.26 | 5,760 | -0.22(-0.74%) |
Mar 23, 2021 | 30.91 | 30.92 | 30.48 | 30.48 | 4,591 | -0.70(-2.26%) |
Mar 22, 2021 | 31.18 | 31.28 | 31.15 | 31.19 | 3,315 | +0.00(+0.01%) |
Mar 19, 2021 | 31.16 | 31.24 | 31.16 | 31.19 | 3,000 | -0.00(-0.01%) |
Mar 18, 2021 | 31.64 | 31.76 | 31.19 | 31.19 | 6,356 | -0.39(-1.25%) |
Mar 17, 2021 | 31.27 | 31.58 | 31.27 | 31.58 | 1,331 | +0.18(+0.58%) |
Mar 16, 2021 | 31.60 | 31.60 | 31.32 | 31.40 | 3,416 | -0.22(-0.71%) |
Mar 15, 2021 | 31.64 | 31.64 | 31.34 | 31.62 | 6,309 | +0.13(+0.40%) |
Mar 12, 2021 | 31.45 | 31.50 | 31.39 | 31.50 | 2,400 | +0.11(+0.35%) |
Mar 11, 2021 | 32.02 | 32.02 | 31.38 | 31.39 | 9,029 | +0.37(+1.21%) |
Mar 10, 2021 | 31.11 | 31.11 | 31.01 | 31.01 | 899 | +0.26(+0.86%) |
Mar 09, 2021 | 30.75 | 30.95 | 30.71 | 30.75 | 16,477 | +0.39(+1.27%) |
Mar 08, 2021 | 30.64 | 30.81 | 30.36 | 30.36 | 4,677 | -0.00(-0.01%) |
Mar 05, 2021 | 29.34 | 30.36 | 29.34 | 30.36 | 22,000 | +0.70(+2.36%) |
Mar 04, 2021 | 30.36 | 30.42 | 29.67 | 29.67 | 2,847 | -0.70(-2.32%) |
Mar 03, 2021 | 30.55 | 30.74 | 30.37 | 30.37 | 2,895 | -0.44(-1.42%) |
Mar 02, 2021 | 31.14 | 31.14 | 30.81 | 30.81 | 2,544 | -0.24(-0.79%) |