Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 32.59 | 32.71 | 32.57 | 32.57 | 32,422 | +0.23(+0.73%) |
May 27, 2021 | 32.29 | 32.36 | 32.27 | 32.34 | 10,831 | -0.05(-0.15%) |
May 26, 2021 | 32.46 | 32.46 | 32.37 | 32.38 | 9,489 | +0.10(+0.32%) |
May 25, 2021 | 32.39 | 32.41 | 32.22 | 32.28 | 7,669 | -0.16(-0.48%) |
May 24, 2021 | 32.40 | 32.54 | 32.40 | 32.44 | 913,836 | +0.21(+0.65%) |
May 21, 2021 | 32.20 | 32.23 | 32.15 | 32.23 | 1,035 | +0.18(+0.56%) |
May 20, 2021 | 32.05 | 32.05 | 32.05 | 32.05 | 13 | +0.26(+0.82%) |
May 19, 2021 | 31.68 | 31.79 | 31.65 | 31.79 | 836 | -0.14(-0.45%) |
May 18, 2021 | 32.12 | 32.12 | 31.93 | 31.93 | 2,192 | +0.41(+1.29%) |
May 17, 2021 | 31.48 | 31.52 | 31.47 | 31.52 | 816 | -0.25(-0.78%) |
May 14, 2021 | 31.57 | 31.77 | 31.57 | 31.77 | 1,888 | +0.41(+1.30%) |
May 13, 2021 | 31.36 | 31.36 | 31.36 | 31.36 | 39 | +0.38(+1.24%) |
May 12, 2021 | 31.50 | 31.54 | 30.96 | 30.98 | 1,712 | -1.18(-3.68%) |
May 11, 2021 | 31.96 | 32.16 | 31.90 | 32.16 | 1,341 | -0.54(-1.64%) |
May 10, 2021 | 32.94 | 32.96 | 32.70 | 32.70 | 3,584 | -0.04(-0.13%) |
May 07, 2021 | 32.69 | 32.74 | 32.69 | 32.74 | 1,752 | +0.22(+0.69%) |
May 06, 2021 | 32.38 | 32.52 | 32.38 | 32.52 | 153 | +0.23(+0.70%) |
May 05, 2021 | 32.30 | 32.30 | 32.29 | 32.29 | 5,419 | +0.41(+1.28%) |
May 04, 2021 | 32.00 | 32.00 | 31.76 | 31.88 | 4,444 | -0.39(-1.22%) |
May 03, 2021 | 32.22 | 32.28 | 32.17 | 32.28 | 1,873 | +0.42(+1.33%) |
Apr 30, 2021 | 32.06 | 32.09 | 31.80 | 31.86 | 1,426 | -0.28(-0.88%) |
Apr 29, 2021 | 32.23 | 32.23 | 32.14 | 32.14 | 246 | +0.03(+0.08%) |
Apr 28, 2021 | 32.13 | 32.16 | 32.11 | 32.11 | 727 | -0.07(-0.22%) |
Apr 27, 2021 | 32.17 | 32.18 | 32.17 | 32.18 | 328 | -0.38(-1.16%) |
Apr 26, 2021 | 32.54 | 32.62 | 32.54 | 32.56 | 3,144 | -0.14(-0.43%) |
Apr 23, 2021 | 32.70 | 32.70 | 32.70 | 32.70 | 101 | +0.31(+0.96%) |
Apr 22, 2021 | 32.39 | 32.39 | 32.39 | 32.39 | 124 | +0.08(+0.25%) |
Apr 21, 2021 | 32.12 | 32.31 | 32.08 | 32.31 | 1,954 | +0.19(+0.60%) |
Apr 20, 2021 | 32.20 | 32.20 | 31.98 | 32.12 | 3,782 | -0.67(-2.04%) |
Apr 19, 2021 | 32.94 | 32.97 | 32.74 | 32.79 | 2,753 | -0.30(-0.91%) |
Apr 16, 2021 | 33.09 | 33.11 | 33.05 | 33.09 | 4,280 | +0.03(+0.10%) |
Apr 15, 2021 | 33.06 | 33.06 | 33.06 | 33.06 | 21 | +0.17(+0.51%) |
Apr 14, 2021 | 32.85 | 32.95 | 32.85 | 32.89 | 568 | -0.10(-0.29%) |
Apr 13, 2021 | 32.97 | 32.99 | 32.97 | 32.99 | 301 | +0.20(+0.62%) |
Apr 12, 2021 | 32.81 | 32.82 | 32.71 | 32.78 | 2,249 | -0.19(-0.59%) |
Apr 09, 2021 | 32.91 | 32.98 | 32.91 | 32.98 | 917 | +0.22(+0.67%) |
Apr 08, 2021 | 32.65 | 32.76 | 32.65 | 32.76 | 366 | +0.03(+0.10%) |
Apr 07, 2021 | 32.73 | 32.73 | 32.72 | 32.73 | 606 | +0.07(+0.22%) |
Apr 06, 2021 | 32.67 | 32.67 | 32.65 | 32.65 | 688 | -0.46(-1.38%) |
Apr 05, 2021 | 32.97 | 33.11 | 32.97 | 33.11 | 6,850 | +0.28(+0.86%) |
Apr 01, 2021 | 32.61 | 32.83 | 32.59 | 32.83 | 1,528 | +0.23(+0.72%) |
Mar 31, 2021 | 32.51 | 32.74 | 32.51 | 32.60 | 1,100 | -0.28(-0.86%) |
Mar 30, 2021 | 32.99 | 32.99 | 32.84 | 32.88 | 1,950 | -0.29(-0.86%) |
Mar 29, 2021 | 33.16 | 33.17 | 33.08 | 33.17 | 1,123 | -0.26(-0.76%) |
Mar 26, 2021 | 33.16 | 33.42 | 33.14 | 33.42 | 2,649 | +0.37(+1.12%) |
Mar 25, 2021 | 32.62 | 33.16 | 32.62 | 33.05 | 2,600 | +0.47(+1.43%) |
Mar 24, 2021 | 32.47 | 32.72 | 32.46 | 32.59 | 6,006 | -0.32(-0.96%) |
Mar 23, 2021 | 33.00 | 33.09 | 32.85 | 32.90 | 25,702 | -0.52(-1.54%) |
Mar 22, 2021 | 33.26 | 33.44 | 33.26 | 33.42 | 3,155 | -0.20(-0.59%) |
Mar 19, 2021 | 33.53 | 33.62 | 33.42 | 33.62 | 1,936 | +0.27(+0.81%) |
Mar 18, 2021 | 33.49 | 33.52 | 33.34 | 33.34 | 609 | +0.16(+0.50%) |
Mar 17, 2021 | 32.91 | 33.20 | 32.91 | 33.18 | 942 | +0.18(+0.55%) |
Mar 16, 2021 | 33.07 | 33.10 | 32.97 | 33.00 | 3,786 | +0.13(+0.40%) |
Mar 15, 2021 | 32.73 | 32.86 | 32.72 | 32.86 | 4,532 | +0.18(+0.56%) |
Mar 12, 2021 | 32.58 | 32.68 | 32.58 | 32.68 | 611 | +0.45(+1.41%) |
Mar 11, 2021 | 32.35 | 32.35 | 32.21 | 32.23 | 1,619 | -0.25(-0.78%) |
Mar 10, 2021 | 32.40 | 32.48 | 32.30 | 32.48 | 1,896 | +0.11(+0.35%) |
Mar 09, 2021 | 32.22 | 32.37 | 32.22 | 32.37 | 973 | +0.36(+1.14%) |
Mar 08, 2021 | 32.11 | 32.16 | 32.01 | 32.01 | 1,756 | -0.26(-0.81%) |
Mar 05, 2021 | 32.27 | 32.27 | 32.27 | 32.27 | 203 | +0.27(+0.86%) |
Mar 04, 2021 | 32.36 | 32.36 | 31.89 | 31.99 | 1,202 | -0.33(-1.04%) |
Mar 03, 2021 | 32.38 | 32.56 | 32.33 | 32.33 | 7,318 | -0.13(-0.40%) |
Mar 02, 2021 | 32.61 | 32.61 | 32.46 | 32.46 | 1,088 | -0.34(-1.04%) |