Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 32.88 | 32.88 | 32.88 | 158 | +0.15(+0.47%) | |
May 27, 2021 | 32.73 | 32.73 | 32.37 | 32.73 | 876 | +0.19(+0.57%) |
May 26, 2021 | 32.33 | 32.77 | 32.33 | 32.54 | 2,168 | +0.18(+0.56%) |
May 25, 2021 | 32.55 | 32.72 | 32.02 | 32.36 | 1,955 | +0.20(+0.62%) |
May 24, 2021 | 32.07 | 32.48 | 31.94 | 32.16 | 1,577 | +0.35(+1.10%) |
May 21, 2021 | 32.28 | 32.28 | 31.81 | 31.81 | 1,468 | -0.36(-1.12%) |
May 20, 2021 | 32.20 | 32.36 | 31.79 | 32.17 | 3,569 | +0.16(+0.52%) |
May 19, 2021 | 32.26 | 32.26 | 32.00 | 32.00 | 414 | -0.26(-0.80%) |
May 18, 2021 | 32.09 | 32.26 | 32.09 | 32.26 | 270 | +0.53(+1.68%) |
May 17, 2021 | 31.44 | 31.73 | 31.34 | 31.73 | 2,144 | -0.26(-0.80%) |
May 14, 2021 | 32.21 | 32.30 | 31.99 | 31.99 | 4,501 | +0.08(+0.26%) |
May 13, 2021 | 31.79 | 32.09 | 31.79 | 31.90 | 1,382 | +0.12(+0.38%) |
May 12, 2021 | 32.17 | 32.34 | 31.53 | 31.78 | 2,335 | -1.07(-3.24%) |
May 11, 2021 | 32.87 | 32.87 | 32.85 | 32.85 | 3,211 | -0.04(-0.13%) |
May 10, 2021 | 33.21 | 33.21 | 32.89 | 32.89 | 2,439 | -0.09(-0.27%) |
May 07, 2021 | 32.73 | 32.98 | 32.73 | 32.98 | 61,920 | +0.63(+1.94%) |
May 06, 2021 | 31.90 | 32.59 | 31.90 | 32.36 | 4,248 | +0.87(+2.75%) |
May 05, 2021 | 31.49 | 31.49 | 31.49 | 31.49 | 299 | -0.04(-0.13%) |
May 04, 2021 | 31.62 | 31.62 | 31.53 | 31.53 | 127 | -0.33(-1.05%) |
May 03, 2021 | 31.86 | 31.86 | 31.86 | 31.86 | 1,784 | +0.12(+0.36%) |
Apr 30, 2021 | 32.09 | 32.09 | 31.75 | 31.75 | 2,364 | -0.45(-1.39%) |
Apr 29, 2021 | 32.13 | 32.20 | 32.13 | 32.20 | 229 | -0.06(-0.19%) |
Apr 28, 2021 | 31.88 | 32.26 | 31.88 | 32.26 | 325 | +0.07(+0.22%) |
Apr 27, 2021 | 31.87 | 32.19 | 31.87 | 32.19 | 1,725 | +0.80(+2.56%) |
Apr 26, 2021 | 31.38 | 31.38 | 31.38 | 52 | +0.00(+0.00%) | |
Apr 23, 2021 | 31.38 | 31.38 | 31.38 | 6 | +0.00(+0.00%) | |
Apr 22, 2021 | 31.38 | 31.38 | 31.38 | 31.38 | 292 | -0.00(-0.01%) |
Apr 21, 2021 | 31.39 | 31.39 | 31.39 | 122 | +0.00(+0.00%) | |
Apr 20, 2021 | 31.39 | 31.39 | 31.39 | 140 | +0.00(+0.00%) | |
Apr 19, 2021 | 31.39 | 31.39 | 31.39 | 690 | +0.00(+0.00%) | |
Apr 16, 2021 | 31.10 | 31.60 | 31.10 | 31.39 | 1,688 | -0.03(-0.10%) |
Apr 15, 2021 | 31.71 | 31.71 | 31.42 | 31.42 | 343 | +0.33(+1.07%) |
Apr 14, 2021 | 31.46 | 31.46 | 31.09 | 31.09 | 3,259 | +0.40(+1.32%) |
Apr 13, 2021 | 30.68 | 30.68 | 30.68 | 30.68 | 171 | -0.19(-0.60%) |
Apr 12, 2021 | 30.72 | 30.96 | 30.72 | 30.87 | 1,502 | -0.09(-0.29%) |
Apr 09, 2021 | 31.19 | 31.20 | 30.95 | 30.96 | 3,827 | +0.01(+0.04%) |
Apr 08, 2021 | 31.27 | 31.28 | 30.94 | 30.94 | 2,748 | +0.27(+0.87%) |
Apr 07, 2021 | 30.82 | 30.82 | 30.48 | 30.68 | 2,208 | +0.00(+0.01%) |
Apr 06, 2021 | 30.96 | 31.02 | 30.46 | 30.67 | 5,223 | -0.24(-0.78%) |
Apr 05, 2021 | 30.66 | 30.96 | 30.66 | 30.91 | 3,040 | +0.57(+1.87%) |
Apr 01, 2021 | 30.13 | 30.68 | 30.12 | 30.35 | 2,589 | +0.45(+1.51%) |
Mar 31, 2021 | 29.90 | 29.90 | 29.90 | 380 | +0.00(+0.00%) | |
Mar 30, 2021 | 29.90 | 29.90 | 29.90 | 147 | +0.00(+0.00%) | |
Mar 29, 2021 | 30.10 | 30.11 | 29.90 | 29.90 | 426 | -0.21(-0.68%) |
Mar 26, 2021 | 29.92 | 30.10 | 29.86 | 30.10 | 4,728 | +0.57(+1.94%) |
Mar 25, 2021 | 29.25 | 29.53 | 29.25 | 29.53 | 310 | +0.32(+1.08%) |
Mar 24, 2021 | 29.63 | 29.63 | 29.21 | 29.21 | 65,289 | -0.28(-0.94%) |
Mar 23, 2021 | 29.57 | 29.65 | 29.30 | 29.49 | 961 | -0.66(-2.20%) |
Mar 22, 2021 | 30.32 | 30.36 | 30.15 | 30.15 | 3,352 | +0.19(+0.63%) |
Mar 19, 2021 | 30.01 | 30.16 | 29.96 | 29.96 | 1,133 | -0.25(-0.83%) |
Mar 18, 2021 | 30.21 | 30.21 | 30.21 | 39 | +0.00(+0.00%) | |
Mar 17, 2021 | 30.09 | 30.48 | 29.73 | 30.21 | 7,997 | +0.01(+0.03%) |
Mar 16, 2021 | 30.33 | 30.44 | 29.92 | 30.20 | 1,711 | +0.24(+0.79%) |
Mar 15, 2021 | 30.17 | 30.17 | 29.97 | 29.97 | 303 | +0.17(+0.57%) |
Mar 12, 2021 | 29.81 | 29.88 | 29.58 | 29.80 | 2,152 | +0.04(+0.15%) |
Mar 11, 2021 | 29.78 | 29.78 | 29.51 | 29.75 | 1,042 | +0.59(+2.03%) |
Mar 10, 2021 | 29.04 | 29.31 | 28.80 | 29.16 | 1,953 | +0.03(+0.09%) |
Mar 09, 2021 | 29.47 | 29.55 | 29.13 | 29.13 | 2,867 | +0.26(+0.89%) |
Mar 08, 2021 | 29.27 | 29.27 | 28.80 | 28.88 | 2,826 | -0.58(-1.98%) |
Mar 05, 2021 | 28.91 | 29.46 | 28.91 | 29.46 | 2,152 | +0.37(+1.27%) |
Mar 04, 2021 | 28.96 | 29.09 | 28.96 | 29.09 | 352 | -0.80(-2.67%) |
Mar 03, 2021 | 29.89 | 29.89 | 29.89 | 184 | +0.00(+0.00%) | |
Mar 02, 2021 | 29.89 | 29.89 | 29.89 | 159 | +0.00(+0.00%) |