Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 30.11 | 30.47 | 30.11 | 30.29 | 19,616 | +0.77(+2.63%) |
May 27, 2021 | 29.51 | 29.51 | 29.51 | 29.51 | 2,191 | -0.14(-0.47%) |
May 26, 2021 | 29.50 | 29.85 | 29.50 | 29.65 | 28,014 | -0.28(-0.94%) |
May 25, 2021 | 30.20 | 30.20 | 29.93 | 29.93 | 644 | -0.14(-0.47%) |
May 21, 2021 | 30.07 | 30.07 | 30.07 | 104 | -0.08(-0.27%) | |
May 20, 2021 | 30.15 | 30.15 | 30.15 | 30.15 | 221 | +0.72(+2.45%) |
May 19, 2021 | 29.43 | 29.43 | 29.43 | 29.43 | 525 | -0.75(-2.49%) |
May 17, 2021 | 30.18 | 30.18 | 30.18 | 30 | -0.32(-1.05%) | |
May 14, 2021 | 30.30 | 30.50 | 30.30 | 30.50 | 576 | +0.74(+2.49%) |
May 13, 2021 | 29.95 | 30.00 | 29.70 | 29.76 | 16,247 | -0.17(-0.57%) |
May 12, 2021 | 31.28 | 31.28 | 29.93 | 29.93 | 6,607 | -2.21(-6.86%) |
May 11, 2021 | 31.68 | 32.76 | 31.68 | 32.14 | 3,837 | -1.00(-3.01%) |
May 10, 2021 | 32.65 | 33.39 | 32.65 | 33.13 | 3,611 | +0.73(+2.25%) |
May 07, 2021 | 32.40 | 32.41 | 32.40 | 32.41 | 524 | +1.26(+4.03%) |
May 05, 2021 | 31.15 | 31.15 | 31.15 | 114 | -0.04(-0.11%) | |
May 04, 2021 | 31.40 | 31.40 | 31.13 | 31.19 | 833 | -0.02(-0.07%) |
May 03, 2021 | 31.04 | 31.23 | 31.04 | 31.21 | 3,794 | -0.02(-0.07%) |
Apr 30, 2021 | 31.23 | 31.23 | 31.23 | 31.23 | 600 | +0.43(+1.40%) |
Apr 29, 2021 | 30.88 | 30.88 | 30.80 | 30.80 | 2,720 | -0.06(-0.18%) |
Apr 28, 2021 | 30.86 | 30.86 | 30.86 | 30.86 | 1,293 | -0.14(-0.44%) |
Apr 27, 2021 | 30.89 | 30.99 | 30.89 | 30.99 | 644 | -0.38(-1.20%) |
Apr 26, 2021 | 31.45 | 31.45 | 31.37 | 31.37 | 500 | -0.93(-2.88%) |
Apr 23, 2021 | 32.30 | 32.30 | 32.30 | 32.30 | 400 | +0.16(+0.50%) |
Apr 22, 2021 | 32.20 | 32.20 | 32.00 | 32.14 | 1,517 | +0.62(+1.97%) |
Apr 21, 2021 | 31.02 | 31.52 | 31.02 | 31.52 | 986 | +0.23(+0.75%) |
Apr 20, 2021 | 31.61 | 31.61 | 31.23 | 31.29 | 1,936 | -0.92(-2.84%) |
Apr 19, 2021 | 31.76 | 32.20 | 31.76 | 32.20 | 5,489 | +0.14(+0.42%) |
Apr 16, 2021 | 32.13 | 32.13 | 32.06 | 32.06 | 700 | -0.12(-0.36%) |
Apr 15, 2021 | 31.72 | 32.18 | 31.72 | 32.18 | 5,755 | +0.41(+1.29%) |
Apr 14, 2021 | 31.61 | 31.77 | 31.61 | 31.77 | 795 | +0.16(+0.51%) |
Apr 13, 2021 | 31.61 | 31.61 | 31.61 | 31.61 | 643 | -0.51(-1.59%) |
Apr 12, 2021 | 32.12 | 32.12 | 32.12 | 32 | +0.00(+0.00%) | |
Apr 09, 2021 | 32.05 | 32.12 | 32.05 | 32.12 | 2,800 | -0.38(-1.17%) |
Apr 08, 2021 | 33.30 | 33.30 | 32.50 | 32.50 | 1,766 | +0.20(+0.62%) |
Apr 07, 2021 | 32.86 | 32.86 | 32.30 | 32.30 | 2,175 | +0.00(+0.01%) |
Apr 06, 2021 | 32.48 | 32.63 | 32.15 | 32.30 | 2,599 | -0.33(-1.02%) |
Apr 05, 2021 | 32.53 | 32.70 | 32.53 | 32.63 | 1,694 | +0.10(+0.31%) |
Apr 01, 2021 | 32.09 | 32.53 | 32.09 | 32.53 | 500 | +0.24(+0.75%) |
Mar 31, 2021 | 33.05 | 33.05 | 32.29 | 1,213 | -0.76(-2.29%) | |
Mar 30, 2021 | 33.05 | 33.05 | 33.05 | 43 | +0.00(+0.00%) | |
Mar 29, 2021 | 33.05 | 33.05 | 33.05 | 33.05 | 100 | +1.10(+3.43%) |
Mar 26, 2021 | 31.95 | 31.95 | 31.95 | 31.95 | 200 | +0.04(+0.13%) |
Mar 25, 2021 | 31.91 | 31.91 | 31.91 | 30 | +0.00(+0.00%) | |
Mar 24, 2021 | 31.83 | 31.93 | 31.83 | 31.91 | 460 | -0.89(-2.71%) |
Mar 23, 2021 | 32.80 | 32.80 | 32.80 | 32.80 | 153 | -0.23(-0.70%) |
Mar 22, 2021 | 33.11 | 33.14 | 33.03 | 33.03 | 2,317 | +1.07(+3.35%) |
Mar 19, 2021 | 32.35 | 32.47 | 31.96 | 31.96 | 2,200 | -0.47(-1.45%) |
Mar 18, 2021 | 32.41 | 32.50 | 32.41 | 32.43 | 507 | +0.03(+0.11%) |
Mar 17, 2021 | 32.41 | 32.41 | 32.40 | 32.40 | 2,720 | -0.16(-0.51%) |
Mar 16, 2021 | 32.56 | 32.56 | 32.56 | 32.56 | 476 | +0.56(+1.75%) |
Mar 15, 2021 | 32.89 | 32.89 | 32.00 | 32.00 | 905 | +0.37(+1.17%) |
Mar 12, 2021 | 31.63 | 31.63 | 31.63 | 92 | +0.00(+0.00%) | |
Mar 11, 2021 | 31.56 | 31.63 | 31.56 | 31.63 | 1,301 | -0.25(-0.78%) |
Mar 10, 2021 | 32.15 | 32.15 | 31.88 | 31.88 | 1,479 | -0.15(-0.47%) |
Mar 09, 2021 | 31.61 | 32.28 | 31.55 | 32.03 | 3,559 | +0.89(+2.86%) |
Mar 08, 2021 | 31.14 | 31.14 | 31.14 | 110 | +0.00(+0.00%) | |
Mar 05, 2021 | 30.65 | 31.14 | 30.65 | 31.14 | 3,400 | +0.19(+0.60%) |
Mar 04, 2021 | 31.36 | 31.86 | 30.95 | 30.95 | 22,457 | -0.41(-1.30%) |
Mar 03, 2021 | 31.20 | 31.53 | 31.20 | 31.36 | 580 | +0.10(+0.33%) |
Mar 02, 2021 | 31.27 | 31.28 | 31.04 | 31.26 | 3,433 | +0.52(+1.68%) |