Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 32.30 | 32.30 | 32.23 | 32.30 | 3,524 | -0.13(-0.40%) |
May 28, 2021 | 32.42 | 32.50 | 32.38 | 32.43 | 6,527 | +0.18(+0.56%) |
May 27, 2021 | 32.28 | 32.30 | 32.25 | 32.25 | 1,849 | -0.04(-0.12%) |
May 26, 2021 | 32.31 | 32.31 | 32.18 | 32.29 | 3,301 | +0.09(+0.28%) |
May 25, 2021 | 32.15 | 32.21 | 32.15 | 32.20 | 3,955 | +0.16(+0.50%) |
May 21, 2021 | 32.04 | 32.04 | 32.04 | 0 | +0.09(+0.28%) | |
May 20, 2021 | 31.81 | 31.98 | 31.81 | 31.95 | 5,261 | +0.19(+0.60%) |
May 19, 2021 | 31.56 | 31.76 | 31.38 | 31.76 | 4,534 | -0.06(-0.19%) |
May 18, 2021 | 31.94 | 31.97 | 31.82 | 31.82 | 3,382 | -0.05(-0.16%) |
May 17, 2021 | 31.80 | 31.87 | 31.73 | 31.87 | 2,392 | -0.06(-0.19%) |
May 14, 2021 | 31.65 | 31.93 | 31.65 | 31.93 | 1,624 | +0.46(+1.46%) |
May 13, 2021 | 31.27 | 31.59 | 31.27 | 31.47 | 2,710 | +0.27(+0.87%) |
May 12, 2021 | 31.31 | 31.37 | 31.20 | 31.20 | 7,264 | -0.19(-0.61%) |
May 11, 2021 | 31.29 | 31.51 | 31.29 | 31.39 | 4,331 | -0.41(-1.29%) |
May 10, 2021 | 31.86 | 32.09 | 31.80 | 31.80 | 7,983 | -0.40(-1.24%) |
May 07, 2021 | 31.78 | 32.20 | 31.78 | 32.20 | 12,945 | +0.49(+1.55%) |
May 06, 2021 | 31.71 | 31.78 | 31.60 | 31.71 | 3,921 | -0.09(-0.28%) |
May 05, 2021 | 31.59 | 31.80 | 31.59 | 31.80 | 4,029 | +0.46(+1.47%) |
May 04, 2021 | 31.60 | 31.60 | 31.34 | 31.34 | 5,275 | -0.58(-1.82%) |
May 03, 2021 | 31.87 | 31.92 | 31.73 | 31.92 | 2,204 | +0.49(+1.56%) |
Apr 30, 2021 | 31.80 | 31.80 | 31.41 | 31.43 | 4,320 | -0.42(-1.32%) |
Apr 29, 2021 | 31.91 | 31.96 | 31.85 | 31.85 | 4,144 | -0.11(-0.34%) |
Apr 28, 2021 | 32.12 | 32.12 | 31.96 | 31.96 | 3,122 | -0.19(-0.59%) |
Apr 27, 2021 | 32.12 | 32.16 | 32.10 | 32.15 | 3,933 | +0.05(+0.16%) |
Apr 26, 2021 | 32.30 | 32.30 | 32.10 | 32.10 | 3,954 | -0.19(-0.59%) |
Apr 23, 2021 | 32.12 | 32.29 | 32.12 | 32.29 | 2,037 | +0.28(+0.87%) |
Apr 22, 2021 | 32.19 | 32.19 | 31.94 | 32.01 | 3,068 | -0.07(-0.22%) |
Apr 21, 2021 | 32.08 | 32.08 | 31.88 | 32.08 | 6,783 | +0.06(+0.19%) |
Apr 20, 2021 | 32.13 | 32.13 | 32.02 | 32.02 | 1,596 | -0.40(-1.23%) |
Apr 19, 2021 | 32.50 | 32.50 | 32.37 | 32.42 | 4,753 | +0.11(+0.34%) |
Apr 16, 2021 | 32.26 | 32.31 | 32.19 | 32.31 | 3,840 | +0.21(+0.65%) |
Apr 15, 2021 | 31.89 | 32.10 | 31.89 | 32.10 | 16,669 | +0.37(+1.17%) |
Apr 14, 2021 | 31.88 | 31.88 | 31.73 | 31.73 | 1,799 | +0.00(+0.00%) |
Apr 13, 2021 | 31.65 | 31.74 | 31.65 | 31.73 | 2,707 | +0.11(+0.35%) |
Apr 12, 2021 | 31.77 | 31.77 | 31.51 | 31.62 | 2,313 | -0.03(-0.09%) |
Apr 09, 2021 | 31.75 | 31.75 | 31.65 | 31.65 | 1,805 | -0.10(-0.31%) |
Apr 08, 2021 | 31.74 | 31.75 | 31.74 | 31.75 | 1,689 | +0.06(+0.19%) |
Apr 07, 2021 | 31.53 | 31.69 | 31.53 | 31.69 | 61,897 | +0.21(+0.67%) |
Apr 06, 2021 | 31.35 | 31.48 | 31.35 | 31.48 | 1,804 | -0.02(-0.06%) |
Apr 05, 2021 | 31.40 | 31.50 | 31.40 | 31.50 | 3,542 | +0.38(+1.22%) |
Apr 01, 2021 | 31.12 | 31.12 | 31.12 | 0 | +0.28(+0.91%) | |
Mar 31, 2021 | 30.93 | 30.93 | 30.74 | 30.84 | 3,042 | -0.36(-1.15%) |
Mar 30, 2021 | 31.04 | 31.21 | 31.04 | 31.20 | 1,548 | +0.11(+0.35%) |
Mar 29, 2021 | 31.12 | 31.12 | 30.95 | 31.09 | 5,498 | +0.06(+0.19%) |
Mar 26, 2021 | 30.82 | 31.03 | 30.82 | 31.03 | 463 | +0.26(+0.84%) |
Mar 25, 2021 | 30.49 | 30.77 | 30.49 | 30.77 | 317 | -0.06(-0.19%) |
Mar 24, 2021 | 30.83 | 30.83 | 30.83 | 30.83 | 1,082 | +0.12(+0.39%) |
Mar 23, 2021 | 30.88 | 30.88 | 30.71 | 30.71 | 6,869 | -0.09(-0.29%) |
Mar 22, 2021 | 30.80 | 30.80 | 30.80 | 30.80 | 527 | +0.01(+0.03%) |
Mar 19, 2021 | 30.78 | 30.79 | 30.73 | 30.79 | 1,527 | +0.00(+0.00%) |
Mar 18, 2021 | 30.77 | 30.95 | 30.77 | 30.79 | 2,376 | -0.10(-0.32%) |
Mar 17, 2021 | 30.78 | 30.89 | 30.78 | 30.89 | 682 | +0.10(+0.32%) |
Mar 16, 2021 | 30.72 | 30.80 | 30.72 | 30.79 | 1,518 | -0.04(-0.13%) |
Mar 15, 2021 | 30.83 | 30.83 | 30.75 | 30.83 | 3,125 | -0.02(-0.06%) |
Mar 12, 2021 | 30.77 | 30.86 | 30.77 | 30.85 | 1,324 | -0.14(-0.45%) |
Mar 11, 2021 | 31.08 | 31.16 | 30.95 | 30.99 | 6,751 | +0.08(+0.26%) |
Mar 10, 2021 | 30.94 | 31.00 | 30.91 | 30.91 | 1,937 | +0.08(+0.26%) |
Mar 09, 2021 | 30.76 | 30.95 | 30.76 | 30.83 | 4,180 | +0.27(+0.88%) |
Mar 08, 2021 | 30.41 | 30.56 | 30.41 | 30.56 | 2,848 | +0.10(+0.33%) |
Mar 05, 2021 | 30.45 | 30.46 | 30.10 | 30.46 | 5,289 | +0.25(+0.83%) |
Mar 04, 2021 | 30.56 | 30.56 | 30.10 | 30.21 | 4,980 | -0.43(-1.40%) |
Mar 03, 2021 | 30.67 | 30.67 | 30.62 | 30.64 | 1,006 | -0.05(-0.16%) |
Mar 02, 2021 | 30.77 | 30.77 | 30.64 | 30.69 | 1,973 | -0.07(-0.23%) |