Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 32.01 | 32.04 | 31.98 | 32.00 | 7,283 | +0.02(+0.07%) |
May 27, 2021 | 32.00 | 32.02 | 31.93 | 31.98 | 12,785 | +0.01(+0.04%) |
May 26, 2021 | 31.90 | 32.02 | 31.90 | 31.97 | 11,310 | -0.03(-0.09%) |
May 25, 2021 | 32.36 | 32.39 | 31.95 | 32.00 | 17,517 | -0.26(-0.80%) |
May 24, 2021 | 32.33 | 32.33 | 32.14 | 32.25 | 10,092 | +0.04(+0.13%) |
May 21, 2021 | 32.29 | 32.33 | 32.09 | 32.21 | 7,771 | +0.00(+0.00%) |
May 20, 2021 | 31.96 | 32.21 | 31.96 | 32.21 | 10,152 | +0.29(+0.91%) |
May 19, 2021 | 31.84 | 32.00 | 31.71 | 31.92 | 16,406 | -0.33(-1.02%) |
May 18, 2021 | 32.37 | 32.37 | 32.25 | 32.25 | 4,721 | -0.05(-0.16%) |
May 17, 2021 | 32.24 | 32.34 | 32.24 | 32.30 | 11,572 | +0.06(+0.19%) |
May 14, 2021 | 32.22 | 32.30 | 32.13 | 32.24 | 6,064 | +0.25(+0.78%) |
May 13, 2021 | 31.75 | 32.08 | 31.75 | 31.99 | 13,973 | +0.19(+0.59%) |
May 12, 2021 | 32.00 | 32.13 | 31.80 | 31.80 | 19,144 | -0.29(-0.89%) |
May 11, 2021 | 32.18 | 32.26 | 32.00 | 32.09 | 7,272 | -0.38(-1.17%) |
May 10, 2021 | 32.57 | 32.67 | 32.47 | 32.47 | 10,442 | +0.15(+0.47%) |
May 07, 2021 | 32.17 | 32.37 | 32.17 | 32.31 | 5,916 | +0.30(+0.93%) |
May 06, 2021 | 31.72 | 32.02 | 31.72 | 32.02 | 6,100 | +0.30(+0.93%) |
May 05, 2021 | 31.67 | 31.76 | 31.59 | 31.72 | 14,632 | +0.38(+1.22%) |
May 04, 2021 | 31.43 | 31.43 | 31.30 | 31.34 | 12,503 | -0.16(-0.50%) |
May 03, 2021 | 31.30 | 31.57 | 31.30 | 31.50 | 11,573 | +0.37(+1.17%) |
Apr 30, 2021 | 31.27 | 31.27 | 31.12 | 31.13 | 12,600 | -0.27(-0.86%) |
Apr 29, 2021 | 31.34 | 31.42 | 31.22 | 31.40 | 19,124 | +0.06(+0.20%) |
Apr 28, 2021 | 31.37 | 31.37 | 31.31 | 31.34 | 8,912 | +0.06(+0.19%) |
Apr 27, 2021 | 31.27 | 31.29 | 31.19 | 31.27 | 8,663 | -0.12(-0.38%) |
Apr 26, 2021 | 31.35 | 31.45 | 31.35 | 31.39 | 8,666 | +0.03(+0.08%) |
Apr 23, 2021 | 31.12 | 31.40 | 31.12 | 31.37 | 8,800 | +0.20(+0.64%) |
Apr 22, 2021 | 31.41 | 31.41 | 31.11 | 31.17 | 16,400 | -0.33(-1.05%) |
Apr 21, 2021 | 31.13 | 31.52 | 31.13 | 31.50 | 24,302 | +0.32(+1.03%) |
Apr 20, 2021 | 31.35 | 31.35 | 31.11 | 31.18 | 15,850 | -0.34(-1.09%) |
Apr 19, 2021 | 31.71 | 31.71 | 31.52 | 31.52 | 9,799 | -0.05(-0.14%) |
Apr 16, 2021 | 31.41 | 31.57 | 31.41 | 31.57 | 20,800 | +0.27(+0.87%) |
Apr 15, 2021 | 31.25 | 31.30 | 31.22 | 31.30 | 21,904 | +0.23(+0.74%) |
Apr 14, 2021 | 30.93 | 31.18 | 30.93 | 31.07 | 24,084 | +0.07(+0.23%) |
Apr 13, 2021 | 30.84 | 31.03 | 30.80 | 31.00 | 22,813 | +0.02(+0.06%) |
Apr 12, 2021 | 31.00 | 31.04 | 30.94 | 30.98 | 7,790 | -0.04(-0.13%) |
Apr 09, 2021 | 30.90 | 31.05 | 30.90 | 31.02 | 16,100 | -0.09(-0.28%) |
Apr 08, 2021 | 31.04 | 31.17 | 30.97 | 31.11 | 19,177 | +0.06(+0.19%) |
Apr 07, 2021 | 31.03 | 31.14 | 31.01 | 31.05 | 16,208 | +0.03(+0.08%) |
Apr 06, 2021 | 30.98 | 31.08 | 30.97 | 31.02 | 11,558 | -0.12(-0.37%) |
Apr 05, 2021 | 30.91 | 31.14 | 30.91 | 31.14 | 8,610 | +0.29(+0.93%) |
Apr 01, 2021 | 30.58 | 30.87 | 30.54 | 30.85 | 25,700 | +0.15(+0.49%) |
Mar 31, 2021 | 30.74 | 30.76 | 30.66 | 30.70 | 9,276 | -0.18(-0.58%) |
Mar 30, 2021 | 30.84 | 30.91 | 30.84 | 30.88 | 9,555 | -0.17(-0.55%) |
Mar 29, 2021 | 31.02 | 31.12 | 30.81 | 31.05 | 8,678 | +0.02(+0.06%) |
Mar 26, 2021 | 30.81 | 31.04 | 30.73 | 31.03 | 9,400 | +0.41(+1.33%) |
Mar 25, 2021 | 30.43 | 30.62 | 30.28 | 30.62 | 20,105 | +0.20(+0.66%) |
Mar 24, 2021 | 30.39 | 30.50 | 30.29 | 30.42 | 12,702 | +0.05(+0.18%) |
Mar 23, 2021 | 30.65 | 30.65 | 30.36 | 30.36 | 7,077 | -0.37(-1.19%) |
Mar 22, 2021 | 30.56 | 30.80 | 30.56 | 30.73 | 7,863 | -0.14(-0.45%) |
Mar 19, 2021 | 30.89 | 31.00 | 30.53 | 30.87 | 30,600 | +0.03(+0.10%) |
Mar 18, 2021 | 30.78 | 31.05 | 30.78 | 30.84 | 8,460 | -0.11(-0.36%) |
Mar 17, 2021 | 30.63 | 31.00 | 30.52 | 30.95 | 25,338 | +0.08(+0.27%) |
Mar 16, 2021 | 30.77 | 30.91 | 30.69 | 30.87 | 8,068 | +0.06(+0.18%) |
Mar 15, 2021 | 30.62 | 30.81 | 30.62 | 30.81 | 15,577 | +0.18(+0.59%) |
Mar 12, 2021 | 30.57 | 30.63 | 30.47 | 30.63 | 8,200 | +0.02(+0.07%) |
Mar 11, 2021 | 30.68 | 30.68 | 30.54 | 30.61 | 11,346 | +0.02(+0.08%) |
Mar 10, 2021 | 30.31 | 30.73 | 30.31 | 30.59 | 15,161 | +0.15(+0.49%) |
Mar 09, 2021 | 30.28 | 30.44 | 30.27 | 30.43 | 14,418 | +0.23(+0.78%) |
Mar 08, 2021 | 29.88 | 30.31 | 29.88 | 30.20 | 6,049 | +0.18(+0.60%) |
Mar 05, 2021 | 29.84 | 30.02 | 29.66 | 30.02 | 22,000 | +0.47(+1.59%) |
Mar 04, 2021 | 29.93 | 29.94 | 29.48 | 29.55 | 6,329 | -0.27(-0.90%) |
Mar 03, 2021 | 29.91 | 29.92 | 29.72 | 29.82 | 10,759 | -0.00(-0.00%) |
Mar 02, 2021 | 29.82 | 29.84 | 29.70 | 29.82 | 7,936 | -0.01(-0.04%) |