Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 33.12 | 33.13 | 33.06 | 33.06 | 9,990 | +0.12(+0.38%) |
May 27, 2021 | 33.01 | 33.12 | 32.92 | 32.94 | 4,712 | -0.10(-0.29%) |
May 26, 2021 | 33.00 | 33.08 | 33.00 | 33.03 | 1,163 | -0.01(-0.04%) |
May 25, 2021 | 33.04 | 33.05 | 32.98 | 33.05 | 1,971 | -0.04(-0.12%) |
May 24, 2021 | 32.94 | 33.17 | 32.94 | 33.09 | 2,232 | +0.14(+0.44%) |
May 21, 2021 | 33.00 | 33.00 | 32.91 | 32.94 | 434 | +0.00(+0.01%) |
May 20, 2021 | 32.77 | 33.01 | 32.77 | 32.94 | 1,925 | +0.34(+1.05%) |
May 19, 2021 | 32.48 | 32.60 | 32.47 | 32.60 | 1,222 | -0.18(-0.56%) |
May 18, 2021 | 32.86 | 32.87 | 32.78 | 32.78 | 1,175 | -0.14(-0.42%) |
May 17, 2021 | 33.06 | 33.06 | 32.88 | 32.91 | 3,608 | -0.10(-0.31%) |
May 14, 2021 | 33.01 | 33.06 | 32.99 | 33.02 | 919 | +0.16(+0.48%) |
May 13, 2021 | 32.36 | 32.86 | 32.36 | 32.86 | 1,304 | +0.44(+1.34%) |
May 12, 2021 | 32.67 | 32.76 | 32.40 | 32.42 | 15,191 | -0.44(-1.33%) |
May 11, 2021 | 32.97 | 32.97 | 32.71 | 32.86 | 5,316 | -0.29(-0.88%) |
May 10, 2021 | 33.32 | 33.33 | 33.15 | 33.15 | 2,838 | +0.19(+0.57%) |
May 07, 2021 | 32.92 | 32.97 | 32.86 | 32.97 | 1,245 | +0.06(+0.17%) |
May 06, 2021 | 32.71 | 32.91 | 32.71 | 32.91 | 3,091 | +0.31(+0.95%) |
May 05, 2021 | 32.61 | 32.74 | 32.60 | 32.60 | 480 | +0.02(+0.05%) |
May 04, 2021 | 32.80 | 32.82 | 32.54 | 32.58 | 2,131 | -0.22(-0.66%) |
May 03, 2021 | 32.55 | 32.95 | 32.55 | 32.80 | 5,852 | +0.27(+0.82%) |
Apr 30, 2021 | 32.55 | 32.55 | 32.40 | 32.53 | 2,400 | -0.02(-0.06%) |
Apr 29, 2021 | 32.33 | 32.57 | 32.33 | 32.55 | 3,640 | +0.36(+1.13%) |
Apr 28, 2021 | 32.40 | 32.40 | 32.19 | 32.19 | 1,550 | -0.07(-0.22%) |
Apr 27, 2021 | 32.31 | 32.31 | 32.25 | 32.26 | 1,170 | +0.01(+0.05%) |
Apr 26, 2021 | 32.64 | 32.64 | 32.25 | 32.25 | 1,522 | -0.33(-1.03%) |
Apr 23, 2021 | 32.50 | 32.60 | 32.50 | 32.58 | 400 | +0.04(+0.11%) |
Apr 22, 2021 | 32.71 | 32.71 | 32.54 | 32.54 | 1,278 | -0.20(-0.63%) |
Apr 21, 2021 | 32.72 | 32.76 | 32.71 | 32.75 | 607 | +0.21(+0.64%) |
Apr 20, 2021 | 32.60 | 32.60 | 32.50 | 32.54 | 877 | +0.09(+0.27%) |
Apr 19, 2021 | 32.59 | 32.63 | 32.41 | 32.45 | 2,157 | -0.10(-0.31%) |
Apr 16, 2021 | 32.47 | 32.56 | 32.41 | 32.56 | 8,100 | +0.23(+0.73%) |
Apr 15, 2021 | 32.22 | 32.35 | 32.22 | 32.32 | 891 | +0.27(+0.86%) |
Apr 14, 2021 | 32.03 | 32.10 | 32.03 | 32.05 | 1,636 | -0.06(-0.19%) |
Apr 13, 2021 | 32.13 | 32.13 | 32.11 | 32.11 | 803 | -0.08(-0.25%) |
Apr 12, 2021 | 32.09 | 32.19 | 32.09 | 32.19 | 842 | +0.18(+0.55%) |
Apr 09, 2021 | 31.93 | 32.01 | 31.87 | 32.01 | 2,000 | -0.02(-0.07%) |
Apr 08, 2021 | 31.98 | 32.03 | 31.98 | 32.03 | 1,520 | +0.02(+0.06%) |
Apr 07, 2021 | 32.05 | 32.06 | 31.98 | 32.01 | 417 | -0.06(-0.19%) |
Apr 06, 2021 | 31.98 | 32.13 | 31.98 | 32.08 | 1,918 | +0.17(+0.53%) |
Apr 05, 2021 | 31.63 | 32.02 | 31.63 | 31.91 | 9,725 | +0.31(+0.97%) |
Apr 01, 2021 | 31.44 | 31.67 | 31.44 | 31.60 | 1,600 | -0.06(-0.19%) |
Mar 31, 2021 | 31.69 | 31.82 | 31.66 | 31.66 | 3,045 | -0.07(-0.23%) |
Mar 30, 2021 | 32.12 | 32.18 | 31.73 | 31.73 | 7,401 | -0.34(-1.08%) |
Mar 29, 2021 | 31.84 | 32.10 | 31.84 | 32.08 | 7,925 | +0.21(+0.65%) |
Mar 26, 2021 | 31.33 | 31.87 | 31.32 | 31.87 | 5,200 | +0.58(+1.84%) |
Mar 25, 2021 | 31.10 | 31.29 | 30.95 | 31.29 | 3,321 | +0.10(+0.32%) |
Mar 24, 2021 | 31.34 | 31.34 | 31.20 | 31.20 | 2,699 | -0.16(-0.50%) |
Mar 23, 2021 | 31.39 | 31.50 | 31.33 | 31.35 | 2,771 | -0.05(-0.15%) |
Mar 22, 2021 | 31.11 | 31.40 | 31.11 | 31.40 | 5,417 | +0.29(+0.93%) |
Mar 19, 2021 | 31.05 | 31.15 | 31.05 | 31.11 | 2,200 | +0.06(+0.20%) |
Mar 18, 2021 | 31.22 | 31.26 | 30.97 | 31.05 | 16,368 | -0.17(-0.54%) |
Mar 17, 2021 | 31.20 | 31.23 | 31.08 | 31.22 | 3,840 | +0.01(+0.03%) |
Mar 16, 2021 | 31.22 | 31.26 | 31.19 | 31.21 | 3,439 | +0.05(+0.18%) |
Mar 15, 2021 | 30.93 | 31.15 | 30.93 | 31.15 | 3,361 | +0.25(+0.81%) |
Mar 12, 2021 | 30.83 | 30.93 | 30.81 | 30.90 | 2,200 | +0.15(+0.49%) |
Mar 11, 2021 | 30.80 | 30.91 | 30.75 | 30.75 | 2,635 | -0.09(-0.30%) |
Mar 10, 2021 | 30.60 | 30.91 | 30.60 | 30.84 | 19,842 | +0.32(+1.05%) |
Mar 09, 2021 | 30.61 | 30.71 | 30.52 | 30.52 | 11,236 | +0.10(+0.33%) |
Mar 08, 2021 | 30.15 | 30.67 | 30.15 | 30.42 | 22,718 | +0.24(+0.78%) |
Mar 05, 2021 | 29.76 | 30.18 | 29.56 | 30.18 | 660,100 | +0.63(+2.14%) |
Mar 04, 2021 | 29.67 | 30.10 | 29.50 | 29.55 | 2,506 | -0.21(-0.71%) |
Mar 03, 2021 | 29.89 | 29.95 | 29.76 | 29.76 | 1,978 | -0.22(-0.73%) |
Mar 02, 2021 | 29.97 | 30.10 | 29.95 | 29.98 | 1,405 | +0.04(+0.13%) |