Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 31.75 | 31.75 | 31.75 | 31.75 | 100 | +0.04(+0.13%) |
May 27, 2021 | 31.83 | 31.83 | 31.71 | 31.71 | 399 | +0.04(+0.13%) |
May 26, 2021 | 31.55 | 31.67 | 31.55 | 31.67 | 284 | +0.12(+0.37%) |
May 25, 2021 | 31.55 | 31.55 | 31.55 | 31.55 | 97 | -0.13(-0.40%) |
May 24, 2021 | 31.79 | 31.79 | 31.68 | 31.68 | 391 | +0.29(+0.94%) |
May 21, 2021 | 31.39 | 31.39 | 31.39 | 31.39 | 676 | -0.04(-0.12%) |
May 20, 2021 | 31.42 | 31.42 | 31.42 | 31.42 | 214 | +0.21(+0.67%) |
May 19, 2021 | 31.21 | 31.21 | 31.21 | 31.21 | 195 | -0.10(-0.33%) |
May 18, 2021 | 31.42 | 31.42 | 31.31 | 31.31 | 314 | +0.05(+0.17%) |
May 17, 2021 | 31.26 | 31.26 | 31.26 | 31.26 | 76 | +0.01(+0.04%) |
May 14, 2021 | 31.34 | 31.34 | 31.25 | 31.25 | 660 | +0.30(+0.98%) |
May 13, 2021 | 30.65 | 30.94 | 30.65 | 30.94 | 584 | +0.32(+1.04%) |
May 12, 2021 | 31.00 | 31.00 | 30.63 | 30.63 | 1,084 | -0.57(-1.83%) |
May 11, 2021 | 31.28 | 31.28 | 31.07 | 31.20 | 1,199 | -0.60(-1.90%) |
May 10, 2021 | 32.10 | 32.10 | 31.80 | 31.80 | 1,825 | -0.08(-0.25%) |
May 07, 2021 | 31.63 | 32.04 | 31.63 | 31.88 | 12,351 | +0.34(+1.08%) |
May 06, 2021 | 31.55 | 31.55 | 31.54 | 31.54 | 566 | +0.30(+0.95%) |
May 05, 2021 | 31.24 | 31.97 | 31.24 | 31.24 | 484 | -0.26(-0.84%) |
May 04, 2021 | 31.65 | 31.65 | 31.34 | 31.50 | 1,809 | -0.22(-0.70%) |
May 03, 2021 | 31.68 | 31.73 | 31.68 | 31.73 | 889 | +0.06(+0.20%) |
Apr 30, 2021 | 31.66 | 31.66 | 31.66 | 31.66 | 100 | -0.06(-0.19%) |
Apr 29, 2021 | 31.72 | 31.72 | 31.72 | 31.72 | 142 | +0.10(+0.33%) |
Apr 28, 2021 | 31.62 | 31.62 | 31.62 | 31.62 | 159 | +0.09(+0.27%) |
Apr 27, 2021 | 31.66 | 31.66 | 31.53 | 31.53 | 581 | -0.08(-0.24%) |
Apr 26, 2021 | 31.35 | 31.82 | 31.35 | 31.61 | 1,392 | +0.12(+0.37%) |
Apr 23, 2021 | 31.54 | 31.54 | 31.49 | 31.49 | 600 | +0.17(+0.55%) |
Apr 22, 2021 | 31.31 | 31.32 | 31.25 | 31.32 | 829 | -0.15(-0.46%) |
Apr 21, 2021 | 31.46 | 31.46 | 31.46 | 31.46 | 331 | +0.28(+0.91%) |
Apr 20, 2021 | 31.11 | 31.23 | 31.11 | 31.18 | 761 | +0.04(+0.13%) |
Apr 19, 2021 | 31.20 | 31.20 | 31.14 | 31.14 | 485 | -0.07(-0.22%) |
Apr 16, 2021 | 31.52 | 31.52 | 31.05 | 31.21 | 2,200 | +0.12(+0.38%) |
Apr 15, 2021 | 30.94 | 31.09 | 30.93 | 31.09 | 4,482 | +0.34(+1.11%) |
Apr 14, 2021 | 30.82 | 30.82 | 30.75 | 30.75 | 328 | -0.12(-0.39%) |
Apr 13, 2021 | 30.87 | 30.87 | 30.87 | 30.87 | 195 | +0.21(+0.67%) |
Apr 12, 2021 | 30.43 | 30.69 | 30.43 | 30.67 | 522 | -0.02(-0.07%) |
Apr 09, 2021 | 30.86 | 30.86 | 30.52 | 30.69 | 6,500 | -0.02(-0.05%) |
Apr 08, 2021 | 30.70 | 30.70 | 30.70 | 30.70 | 33 | +0.01(+0.03%) |
Apr 07, 2021 | 30.95 | 30.95 | 30.69 | 30.69 | 806 | +0.00(+0.00%) |
Apr 06, 2021 | 30.69 | 30.69 | 30.69 | 30.69 | 133 | +0.07(+0.23%) |
Apr 05, 2021 | 30.54 | 30.62 | 30.49 | 30.62 | 6,816 | +0.12(+0.40%) |
Apr 01, 2021 | 30.50 | 30.50 | 30.50 | 30.50 | 300 | +0.56(+1.86%) |
Mar 31, 2021 | 29.94 | 29.94 | 29.94 | 29.94 | 93 | -0.24(-0.79%) |
Mar 30, 2021 | 29.81 | 30.18 | 29.81 | 30.18 | 5,561 | +0.12(+0.39%) |
Mar 29, 2021 | 30.20 | 30.20 | 30.06 | 30.06 | 380 | -0.23(-0.76%) |
Mar 26, 2021 | 30.20 | 30.29 | 30.20 | 30.29 | 500 | +0.44(+1.48%) |
Mar 25, 2021 | 29.85 | 29.85 | 29.85 | 29.85 | 590 | +0.00(+0.01%) |
Mar 24, 2021 | 30.30 | 30.30 | 29.85 | 29.85 | 393 | -0.05(-0.16%) |
Mar 23, 2021 | 30.15 | 30.15 | 29.89 | 29.89 | 275 | -0.25(-0.84%) |
Mar 22, 2021 | 30.01 | 30.24 | 29.99 | 30.15 | 9,858 | -0.23(-0.75%) |
Mar 19, 2021 | 30.38 | 30.38 | 30.38 | 30.38 | 100 | -0.28(-0.91%) |
Mar 18, 2021 | 30.60 | 30.65 | 30.60 | 30.65 | 227 | -0.20(-0.64%) |
Mar 17, 2021 | 30.84 | 30.85 | 30.47 | 30.85 | 1,033 | -0.05(-0.15%) |
Mar 16, 2021 | 31.02 | 31.07 | 30.77 | 30.90 | 41,274 | -0.07(-0.21%) |
Mar 15, 2021 | 30.64 | 31.05 | 30.64 | 30.97 | 4,501 | +0.34(+1.12%) |
Mar 12, 2021 | 30.62 | 30.62 | 30.62 | 30.62 | 100 | +0.33(+1.08%) |
Mar 11, 2021 | 30.35 | 30.35 | 30.30 | 30.30 | 171 | +0.10(+0.33%) |
Mar 10, 2021 | 30.19 | 30.19 | 30.19 | 30.19 | 70 | +0.27(+0.89%) |
Mar 09, 2021 | 29.93 | 29.93 | 29.93 | 29.93 | 287 | -0.00(-0.01%) |
Mar 08, 2021 | 29.67 | 29.93 | 29.61 | 29.93 | 543 | +0.23(+0.77%) |
Mar 05, 2021 | 29.88 | 29.88 | 29.41 | 29.70 | 6,200 | +0.35(+1.20%) |
Mar 04, 2021 | 29.35 | 29.64 | 29.35 | 29.35 | 1,187 | -0.46(-1.54%) |
Mar 03, 2021 | 29.97 | 29.99 | 29.81 | 29.81 | 1,280 | +0.03(+0.09%) |
Mar 02, 2021 | 29.92 | 29.92 | 29.78 | 29.78 | 10,041 | -0.19(-0.65%) |