Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 32.15 | 32.31 | 32.15 | 32.23 | 40,209 | +0.04(+0.11%) |
May 27, 2021 | 32.14 | 32.24 | 32.13 | 32.19 | 11,334 | -0.05(-0.15%) |
May 26, 2021 | 32.13 | 32.24 | 32.06 | 32.24 | 27,262 | +0.18(+0.56%) |
May 25, 2021 | 32.02 | 32.19 | 32.02 | 32.06 | 21,144 | -0.07(-0.23%) |
May 24, 2021 | 32.09 | 32.22 | 32.04 | 32.13 | 15,943 | +0.13(+0.42%) |
May 21, 2021 | 31.87 | 32.04 | 31.87 | 32.00 | 26,310 | +0.02(+0.07%) |
May 20, 2021 | 31.90 | 31.98 | 31.90 | 31.98 | 13,871 | +0.06(+0.19%) |
May 19, 2021 | 31.70 | 31.96 | 31.66 | 31.91 | 16,441 | -0.09(-0.27%) |
May 18, 2021 | 32.04 | 32.10 | 31.87 | 32.00 | 13,211 | -0.10(-0.31%) |
May 17, 2021 | 31.95 | 32.10 | 31.93 | 32.10 | 11,556 | +0.01(+0.03%) |
May 14, 2021 | 31.97 | 32.15 | 31.96 | 32.09 | 5,478 | +0.27(+0.84%) |
May 13, 2021 | 31.54 | 31.96 | 31.54 | 31.82 | 30,920 | +0.19(+0.59%) |
May 12, 2021 | 31.87 | 31.98 | 31.62 | 31.63 | 8,989 | -0.35(-1.08%) |
May 11, 2021 | 31.92 | 32.04 | 31.91 | 31.98 | 181,293 | -0.11(-0.34%) |
May 10, 2021 | 32.17 | 32.20 | 32.06 | 32.09 | 6,080 | -0.05(-0.16%) |
May 07, 2021 | 31.96 | 32.17 | 31.96 | 32.14 | 20,422 | +0.04(+0.11%) |
May 06, 2021 | 32.00 | 32.10 | 31.93 | 32.10 | 12,688 | +0.11(+0.34%) |
May 05, 2021 | 32.03 | 32.05 | 31.97 | 32.00 | 5,622 | -0.03(-0.10%) |
May 04, 2021 | 32.01 | 32.07 | 31.86 | 32.03 | 12,924 | +0.00(+0.00%) |
May 03, 2021 | 32.03 | 32.13 | 32.01 | 32.03 | 14,291 | +0.03(+0.09%) |
Apr 30, 2021 | 32.01 | 32.09 | 31.97 | 32.00 | 11,200 | -0.06(-0.19%) |
Apr 29, 2021 | 31.95 | 32.10 | 31.95 | 32.06 | 98,832 | +0.04(+0.12%) |
Apr 28, 2021 | 32.03 | 32.16 | 31.96 | 32.02 | 160,723 | +0.02(+0.06%) |
Apr 27, 2021 | 31.99 | 32.05 | 31.98 | 32.00 | 20,243 | -0.04(-0.12%) |
Apr 26, 2021 | 32.02 | 32.04 | 32.00 | 32.04 | 69,485 | +0.00(+0.00%) |
Apr 23, 2021 | 32.03 | 32.04 | 31.94 | 32.04 | 11,100 | +0.11(+0.34%) |
Apr 22, 2021 | 31.96 | 32.03 | 31.88 | 31.93 | 18,836 | -0.07(-0.22%) |
Apr 21, 2021 | 31.91 | 32.01 | 31.91 | 32.00 | 10,670 | +0.08(+0.25%) |
Apr 20, 2021 | 31.97 | 31.99 | 31.83 | 31.92 | 20,693 | -0.05(-0.17%) |
Apr 19, 2021 | 31.84 | 32.03 | 31.84 | 31.97 | 15,655 | -0.03(-0.10%) |
Apr 16, 2021 | 32.03 | 32.03 | 31.97 | 32.01 | 14,200 | -0.02(-0.08%) |
Apr 15, 2021 | 31.95 | 32.03 | 31.94 | 32.03 | 49,648 | +0.13(+0.41%) |
Apr 14, 2021 | 31.93 | 31.95 | 31.84 | 31.90 | 23,210 | -0.02(-0.06%) |
Apr 13, 2021 | 31.90 | 31.96 | 31.90 | 31.92 | 22,077 | -0.01(-0.03%) |
Apr 12, 2021 | 31.85 | 31.93 | 31.82 | 31.93 | 93,741 | +0.03(+0.09%) |
Apr 09, 2021 | 31.85 | 31.94 | 31.82 | 31.90 | 18,800 | +0.05(+0.16%) |
Apr 08, 2021 | 31.71 | 31.85 | 31.71 | 31.85 | 12,726 | +0.06(+0.19%) |
Apr 07, 2021 | 31.95 | 31.95 | 31.76 | 31.79 | 16,465 | -0.08(-0.25%) |
Apr 06, 2021 | 31.82 | 31.89 | 31.74 | 31.87 | 69,793 | +0.04(+0.13%) |
Apr 05, 2021 | 31.73 | 31.90 | 31.67 | 31.83 | 27,852 | +0.15(+0.47%) |
Apr 01, 2021 | 31.55 | 31.72 | 31.48 | 31.68 | 383,400 | +0.13(+0.41%) |
Mar 31, 2021 | 31.36 | 31.64 | 31.36 | 31.55 | 391,290 | +0.05(+0.16%) |
Mar 30, 2021 | 31.45 | 31.53 | 31.43 | 31.50 | 19,477 | +0.07(+0.22%) |
Mar 29, 2021 | 31.48 | 31.54 | 31.38 | 31.43 | 9,388 | -0.06(-0.19%) |
Mar 26, 2021 | 31.30 | 31.50 | 31.30 | 31.49 | 124,300 | +0.22(+0.70%) |
Mar 25, 2021 | 31.10 | 31.30 | 31.08 | 31.27 | 19,999 | +0.02(+0.07%) |
Mar 24, 2021 | 31.30 | 31.42 | 31.22 | 31.25 | 18,421 | +0.03(+0.10%) |
Mar 23, 2021 | 31.32 | 31.38 | 31.21 | 31.22 | 18,053 | -0.08(-0.26%) |
Mar 22, 2021 | 31.30 | 31.43 | 31.26 | 31.30 | 29,167 | +0.14(+0.45%) |
Mar 19, 2021 | 31.20 | 31.25 | 31.10 | 31.16 | 17,200 | +0.00(+0.00%) |
Mar 18, 2021 | 31.10 | 31.33 | 31.10 | 31.16 | 24,750 | -0.21(-0.67%) |
Mar 17, 2021 | 31.23 | 31.37 | 31.22 | 31.37 | 175,001 | +0.07(+0.22%) |
Mar 16, 2021 | 31.34 | 31.38 | 31.29 | 31.30 | 54,374 | +0.01(+0.03%) |
Mar 15, 2021 | 31.21 | 31.31 | 31.19 | 31.29 | 20,814 | +0.10(+0.32%) |
Mar 12, 2021 | 31.17 | 31.26 | 31.10 | 31.19 | 48,900 | +0.01(+0.03%) |
Mar 11, 2021 | 31.17 | 31.31 | 31.16 | 31.18 | 230,942 | +0.05(+0.16%) |
Mar 10, 2021 | 31.06 | 31.14 | 31.02 | 31.13 | 47,516 | +0.13(+0.42%) |
Mar 09, 2021 | 30.82 | 31.09 | 30.82 | 31.00 | 29,251 | +0.20(+0.65%) |
Mar 08, 2021 | 31.02 | 31.02 | 30.80 | 30.80 | 18,058 | -0.08(-0.27%) |
Mar 05, 2021 | 30.61 | 30.95 | 30.50 | 30.88 | 50,900 | +0.23(+0.77%) |
Mar 04, 2021 | 30.80 | 30.81 | 30.34 | 30.65 | 134,321 | -0.12(-0.39%) |
Mar 03, 2021 | 30.88 | 30.98 | 30.77 | 30.77 | 115,405 | -0.18(-0.60%) |
Mar 02, 2021 | 30.96 | 31.09 | 30.89 | 30.95 | 57,072 | -0.02(-0.05%) |