Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 33.95 | 33.95 | 33.16 | 33.16 | 879 | -0.71(-2.10%) |
May 27, 2021 | 33.52 | 33.99 | 33.49 | 33.87 | 9,027 | +0.24(+0.72%) |
May 26, 2021 | 33.62 | 33.64 | 33.44 | 33.63 | 3,269 | +0.89(+2.73%) |
May 25, 2021 | 32.48 | 32.77 | 32.38 | 32.74 | 971 | +0.52(+1.60%) |
May 24, 2021 | 32.46 | 32.46 | 32.14 | 32.22 | 8,395 | +0.01(+0.03%) |
May 21, 2021 | 32.35 | 32.35 | 32.18 | 32.21 | 2,743 | +0.28(+0.88%) |
May 20, 2021 | 31.93 | 32.07 | 31.93 | 31.93 | 2,383 | +0.25(+0.80%) |
May 19, 2021 | 32.14 | 32.14 | 31.68 | 31.68 | 1,038 | -0.89(-2.72%) |
May 18, 2021 | 32.60 | 32.60 | 32.47 | 32.56 | 803 | -0.12(-0.35%) |
May 17, 2021 | 32.26 | 32.68 | 32.26 | 32.68 | 2,562 | +0.61(+1.90%) |
May 14, 2021 | 31.88 | 32.15 | 31.88 | 32.07 | 5,138 | +0.30(+0.94%) |
May 13, 2021 | 31.10 | 31.88 | 31.10 | 31.77 | 2,110 | +0.70(+2.27%) |
May 12, 2021 | 31.67 | 31.67 | 31.07 | 31.07 | 432 | -0.77(-2.43%) |
May 11, 2021 | 32.10 | 32.10 | 31.70 | 31.84 | 2,398 | -0.67(-2.06%) |
May 10, 2021 | 32.88 | 33.01 | 32.50 | 32.51 | 15,043 | -0.14(-0.44%) |
May 07, 2021 | 32.30 | 32.69 | 32.30 | 32.65 | 9,653 | +0.36(+1.12%) |
May 06, 2021 | 32.21 | 32.29 | 32.14 | 32.29 | 5,952 | +0.32(+1.00%) |
May 05, 2021 | 31.87 | 32.00 | 31.87 | 31.98 | 1,416 | +0.07(+0.21%) |
May 04, 2021 | 31.74 | 31.91 | 31.74 | 31.91 | 1,881 | -0.10(-0.31%) |
May 03, 2021 | 31.92 | 32.26 | 31.92 | 32.01 | 2,304 | +0.22(+0.69%) |
Apr 30, 2021 | 32.02 | 32.02 | 31.79 | 31.79 | 2,800 | -0.21(-0.64%) |
Apr 29, 2021 | 31.82 | 32.01 | 31.82 | 32.00 | 1,668 | -0.03(-0.10%) |
Apr 28, 2021 | 32.10 | 32.10 | 32.03 | 32.03 | 5,718 | -0.09(-0.27%) |
Apr 27, 2021 | 32.26 | 32.27 | 32.11 | 32.11 | 2,793 | +0.32(+1.01%) |
Apr 26, 2021 | 31.63 | 31.79 | 31.49 | 31.79 | 5,017 | +0.12(+0.38%) |
Apr 23, 2021 | 31.55 | 31.71 | 31.46 | 31.67 | 2,300 | +0.13(+0.40%) |
Apr 22, 2021 | 31.74 | 31.82 | 31.53 | 31.55 | 2,120 | -0.13(-0.41%) |
Apr 21, 2021 | 31.68 | 31.68 | 31.68 | 195 | +0.00(+0.00%) | |
Apr 20, 2021 | 32.23 | 32.23 | 31.44 | 31.68 | 4,701 | -0.59(-1.83%) |
Apr 19, 2021 | 32.27 | 32.27 | 32.27 | 32.27 | 645 | +0.46(+1.45%) |
Apr 16, 2021 | 31.67 | 31.92 | 31.67 | 31.81 | 3,400 | +0.09(+0.27%) |
Apr 15, 2021 | 31.59 | 31.72 | 31.59 | 31.72 | 1,745 | +0.13(+0.40%) |
Apr 14, 2021 | 31.41 | 31.82 | 31.41 | 31.59 | 2,965 | +0.38(+1.21%) |
Apr 13, 2021 | 31.64 | 31.64 | 31.09 | 31.22 | 540 | -0.12(-0.39%) |
Apr 12, 2021 | 31.73 | 31.81 | 31.16 | 31.34 | 289,207 | -0.37(-1.16%) |
Apr 09, 2021 | 31.92 | 32.03 | 31.53 | 31.71 | 412,700 | -0.01(-0.02%) |
Apr 08, 2021 | 32.05 | 32.05 | 31.64 | 31.72 | 27,061 | -0.07(-0.22%) |
Apr 07, 2021 | 31.72 | 31.79 | 31.72 | 31.79 | 14,988 | -0.07(-0.23%) |
Apr 06, 2021 | 32.00 | 32.18 | 31.86 | 31.86 | 249,682 | -0.09(-0.28%) |
Apr 05, 2021 | 31.97 | 32.11 | 31.95 | 31.95 | 2,084 | +0.25(+0.78%) |
Apr 01, 2021 | 32.03 | 32.03 | 31.55 | 31.70 | 2,000 | +0.10(+0.32%) |
Mar 31, 2021 | 31.74 | 31.84 | 31.60 | 31.60 | 2,809 | -0.01(-0.03%) |
Mar 30, 2021 | 31.61 | 31.61 | 31.51 | 31.61 | 2,164 | +0.24(+0.78%) |
Mar 29, 2021 | 31.99 | 31.99 | 31.26 | 31.37 | 2,633 | -0.00(-0.02%) |
Mar 26, 2021 | 31.33 | 31.70 | 30.94 | 31.37 | 4,200 | +0.56(+1.82%) |
Mar 25, 2021 | 28.75 | 30.81 | 28.67 | 30.81 | 2,457 | +1.88(+6.50%) |
Mar 24, 2021 | 30.11 | 30.14 | 28.93 | 28.93 | 11,126 | -1.91(-6.19%) |
Mar 23, 2021 | 31.06 | 31.06 | 30.84 | 30.84 | 1,915 | -0.35(-1.11%) |
Mar 22, 2021 | 31.08 | 31.20 | 31.08 | 31.19 | 2,653 | +0.28(+0.90%) |
Mar 19, 2021 | 30.43 | 31.14 | 30.35 | 30.91 | 8,500 | +0.41(+1.34%) |
Mar 18, 2021 | 30.60 | 30.75 | 30.50 | 30.50 | 4,285 | -0.28(-0.90%) |
Mar 17, 2021 | 30.54 | 30.78 | 30.41 | 30.78 | 1,452 | -0.08(-0.27%) |
Mar 16, 2021 | 30.99 | 31.00 | 30.75 | 30.86 | 5,853 | -0.12(-0.39%) |
Mar 15, 2021 | 30.88 | 30.98 | 30.76 | 30.98 | 10,283 | +0.45(+1.47%) |
Mar 12, 2021 | 30.36 | 30.58 | 30.34 | 30.53 | 5,300 | +0.25(+0.83%) |
Mar 11, 2021 | 30.16 | 30.48 | 30.16 | 30.28 | 7,482 | +0.29(+0.97%) |
Mar 10, 2021 | 29.70 | 30.05 | 29.50 | 29.99 | 38,675 | +0.48(+1.63%) |
Mar 09, 2021 | 29.48 | 29.76 | 29.45 | 29.51 | 3,148 | +0.45(+1.55%) |
Mar 08, 2021 | 29.48 | 29.50 | 29.06 | 29.06 | 2,721 | +0.15(+0.52%) |
Mar 05, 2021 | 29.03 | 29.03 | 28.07 | 28.91 | 8,800 | +0.40(+1.40%) |
Mar 04, 2021 | 29.20 | 29.23 | 28.41 | 28.51 | 15,967 | -0.60(-2.06%) |
Mar 03, 2021 | 29.71 | 29.76 | 29.11 | 29.11 | 32,877 | -0.65(-2.18%) |
Mar 02, 2021 | 30.50 | 30.50 | 29.75 | 29.76 | 14,022 | -0.71(-2.33%) |