Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 33.77 | 33.77 | 32.98 | 32.98 | 883 | -0.71(-2.10%) |
May 27, 2021 | 33.35 | 33.81 | 33.32 | 33.69 | 9,074 | +0.24(+0.72%) |
May 26, 2021 | 33.45 | 33.46 | 33.27 | 33.45 | 3,286 | +0.89(+2.73%) |
May 25, 2021 | 32.31 | 32.60 | 32.21 | 32.56 | 976 | +0.51(+1.60%) |
May 24, 2021 | 32.29 | 32.29 | 31.97 | 32.05 | 8,438 | +0.01(+0.03%) |
May 21, 2021 | 32.18 | 32.18 | 32.01 | 32.04 | 2,757 | +0.28(+0.88%) |
May 20, 2021 | 31.76 | 31.90 | 31.76 | 31.76 | 2,395 | +0.25(+0.80%) |
May 19, 2021 | 31.97 | 31.97 | 31.51 | 31.51 | 1,043 | -0.88(-2.72%) |
May 18, 2021 | 32.43 | 32.43 | 32.30 | 32.40 | 807 | -0.11(-0.35%) |
May 17, 2021 | 32.09 | 32.51 | 32.09 | 32.51 | 2,575 | +0.61(+1.90%) |
May 14, 2021 | 31.71 | 31.98 | 31.71 | 31.90 | 5,164 | +0.30(+0.94%) |
May 13, 2021 | 30.94 | 31.71 | 30.94 | 31.60 | 2,121 | +0.70(+2.27%) |
May 12, 2021 | 31.50 | 31.50 | 30.90 | 30.90 | 434 | -0.77(-2.43%) |
May 11, 2021 | 31.93 | 31.93 | 31.54 | 31.67 | 2,410 | -0.67(-2.06%) |
May 10, 2021 | 32.71 | 32.84 | 32.33 | 32.34 | 15,121 | -0.14(-0.44%) |
May 07, 2021 | 32.13 | 32.51 | 32.13 | 32.48 | 9,703 | +0.36(+1.12%) |
May 06, 2021 | 32.04 | 32.13 | 31.97 | 32.13 | 5,983 | +0.32(+1.00%) |
May 05, 2021 | 31.71 | 31.83 | 31.71 | 31.81 | 1,423 | +0.07(+0.21%) |
May 04, 2021 | 31.57 | 31.74 | 31.57 | 31.74 | 1,890 | -0.10(-0.31%) |
May 03, 2021 | 31.75 | 32.09 | 31.75 | 31.84 | 2,316 | +0.22(+0.69%) |
Apr 30, 2021 | 31.85 | 31.85 | 31.62 | 31.62 | 2,814 | -0.20(-0.64%) |
Apr 29, 2021 | 31.65 | 31.84 | 31.65 | 31.83 | 1,676 | -0.03(-0.10%) |
Apr 28, 2021 | 31.93 | 31.93 | 31.86 | 31.86 | 5,747 | -0.09(-0.27%) |
Apr 27, 2021 | 32.09 | 32.10 | 31.95 | 31.95 | 2,807 | +0.32(+1.01%) |
Apr 26, 2021 | 31.47 | 31.63 | 31.33 | 31.63 | 5,043 | +0.12(+0.38%) |
Apr 23, 2021 | 31.39 | 31.55 | 31.30 | 31.51 | 2,312 | +0.13(+0.40%) |
Apr 22, 2021 | 31.58 | 31.65 | 31.37 | 31.38 | 2,131 | -0.13(-0.41%) |
Apr 21, 2021 | 31.51 | 31.51 | 31.51 | 196 | +0.00(+0.00%) | |
Apr 20, 2021 | 32.06 | 32.06 | 31.28 | 31.51 | 4,725 | -0.59(-1.83%) |
Apr 19, 2021 | 32.10 | 32.10 | 32.10 | 32.10 | 648 | +0.46(+1.45%) |
Apr 16, 2021 | 31.51 | 31.76 | 31.51 | 31.64 | 3,417 | +0.09(+0.27%) |
Apr 15, 2021 | 31.43 | 31.55 | 31.43 | 31.55 | 1,754 | +0.12(+0.40%) |
Apr 14, 2021 | 31.24 | 31.65 | 31.24 | 31.43 | 2,980 | +0.38(+1.21%) |
Apr 13, 2021 | 31.48 | 31.48 | 30.93 | 31.05 | 542 | -0.12(-0.39%) |
Apr 12, 2021 | 31.56 | 31.64 | 30.99 | 31.18 | 290,719 | -0.37(-1.16%) |
Apr 09, 2021 | 31.75 | 31.87 | 31.37 | 31.55 | 414,858 | -0.01(-0.02%) |
Apr 08, 2021 | 31.88 | 31.88 | 31.48 | 31.55 | 27,202 | -0.07(-0.22%) |
Apr 07, 2021 | 31.55 | 31.62 | 31.55 | 31.62 | 15,066 | -0.07(-0.22%) |
Apr 06, 2021 | 31.83 | 32.01 | 31.69 | 31.69 | 250,988 | -0.09(-0.28%) |
Apr 05, 2021 | 31.80 | 31.94 | 31.78 | 31.78 | 2,094 | +0.25(+0.78%) |
Apr 01, 2021 | 31.86 | 31.86 | 31.38 | 31.54 | 2,010 | +0.10(+0.32%) |
Mar 31, 2021 | 31.57 | 31.67 | 31.44 | 31.44 | 2,823 | -0.01(-0.03%) |
Mar 30, 2021 | 31.45 | 31.45 | 31.35 | 31.45 | 2,175 | +0.24(+0.78%) |
Mar 29, 2021 | 31.82 | 31.82 | 31.10 | 31.20 | 2,646 | -0.00(-0.02%) |
Mar 26, 2021 | 31.17 | 31.54 | 30.78 | 31.21 | 4,221 | +0.56(+1.82%) |
Mar 25, 2021 | 28.60 | 30.65 | 28.52 | 30.65 | 2,469 | +1.88(+6.54%) |
Mar 24, 2021 | 29.94 | 29.97 | 28.77 | 28.77 | 11,188 | -1.90(-6.19%) |
Mar 23, 2021 | 30.89 | 30.89 | 30.67 | 30.67 | 1,925 | -0.35(-1.11%) |
Mar 22, 2021 | 30.91 | 31.03 | 30.91 | 31.01 | 2,667 | +0.28(+0.90%) |
Mar 19, 2021 | 30.26 | 30.97 | 30.18 | 30.74 | 8,547 | +0.41(+1.34%) |
Mar 18, 2021 | 30.43 | 30.58 | 30.33 | 30.33 | 4,308 | -0.27(-0.90%) |
Mar 17, 2021 | 30.37 | 30.61 | 30.24 | 30.61 | 1,460 | -0.08(-0.27%) |
Mar 16, 2021 | 30.82 | 30.83 | 30.58 | 30.69 | 5,885 | -0.12(-0.39%) |
Mar 15, 2021 | 30.71 | 30.81 | 30.59 | 30.81 | 10,340 | +0.45(+1.47%) |
Mar 12, 2021 | 30.19 | 30.41 | 30.17 | 30.36 | 5,329 | +0.25(+0.83%) |
Mar 11, 2021 | 29.99 | 30.31 | 29.99 | 30.11 | 7,523 | +0.29(+0.97%) |
Mar 10, 2021 | 29.54 | 29.88 | 29.34 | 29.82 | 38,890 | +0.48(+1.63%) |
Mar 09, 2021 | 29.32 | 29.59 | 29.29 | 29.35 | 3,165 | +0.45(+1.55%) |
Mar 08, 2021 | 29.32 | 29.34 | 28.90 | 28.90 | 2,736 | +0.15(+0.52%) |
Mar 05, 2021 | 28.87 | 28.87 | 27.91 | 28.75 | 8,849 | +0.40(+1.40%) |
Mar 04, 2021 | 29.04 | 29.07 | 28.25 | 28.35 | 16,056 | -0.60(-2.06%) |
Mar 03, 2021 | 29.55 | 29.59 | 28.95 | 28.95 | 33,060 | -0.65(-2.18%) |
Mar 02, 2021 | 30.33 | 30.33 | 29.59 | 29.59 | 14,100 | -0.71(-2.33%) |