Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 32.34 | 32.52 | 32.34 | 32.50 | 1,631 | +0.03(+0.08%) |
May 27, 2021 | 32.33 | 32.47 | 32.33 | 32.47 | 233 | +0.39(+1.21%) |
May 26, 2021 | 31.93 | 32.09 | 31.90 | 32.08 | 1,896 | +0.15(+0.48%) |
May 25, 2021 | 32.50 | 32.50 | 31.93 | 31.93 | 949 | -0.39(-1.21%) |
May 24, 2021 | 32.31 | 32.32 | 32.30 | 32.32 | 2,640 | +0.09(+0.29%) |
May 21, 2021 | 32.20 | 32.27 | 32.20 | 32.23 | 836 | +0.29(+0.91%) |
May 20, 2021 | 31.91 | 31.94 | 31.91 | 31.94 | 119 | +0.03(+0.09%) |
May 19, 2021 | 31.80 | 31.91 | 31.47 | 31.91 | 2,072 | -0.24(-0.76%) |
May 18, 2021 | 32.54 | 32.54 | 32.15 | 32.15 | 2,097 | -0.38(-1.15%) |
May 17, 2021 | 32.51 | 32.53 | 32.24 | 32.53 | 6,088 | +0.02(+0.06%) |
May 14, 2021 | 32.32 | 32.51 | 32.26 | 32.51 | 2,225 | +0.50(+1.57%) |
May 13, 2021 | 31.35 | 32.01 | 31.35 | 32.01 | 1,373 | +0.68(+2.18%) |
May 12, 2021 | 31.48 | 31.48 | 31.32 | 31.32 | 431 | -0.52(-1.62%) |
May 11, 2021 | 31.78 | 31.84 | 31.73 | 31.84 | 12,074 | -0.51(-1.58%) |
May 10, 2021 | 32.65 | 32.73 | 32.35 | 32.35 | 2,297 | -0.09(-0.28%) |
May 07, 2021 | 32.02 | 32.44 | 32.02 | 32.44 | 11,845 | +0.23(+0.71%) |
May 06, 2021 | 32.21 | 32.21 | 32.21 | 32.21 | 302 | +0.32(+1.02%) |
May 05, 2021 | 31.89 | 31.89 | 31.68 | 31.89 | 1,181 | +0.22(+0.70%) |
May 04, 2021 | 31.20 | 31.67 | 31.20 | 31.67 | 1,314 | +0.20(+0.65%) |
May 03, 2021 | 31.39 | 31.63 | 31.39 | 31.46 | 1,914 | +0.18(+0.57%) |
Apr 30, 2021 | 31.50 | 31.50 | 31.28 | 31.28 | 800 | -0.30(-0.96%) |
Apr 29, 2021 | 31.50 | 31.59 | 31.50 | 31.59 | 1,021 | +0.42(+1.34%) |
Apr 28, 2021 | 31.15 | 31.19 | 31.14 | 31.17 | 2,749 | +0.08(+0.26%) |
Apr 27, 2021 | 30.80 | 31.09 | 30.80 | 31.09 | 2,127 | +0.24(+0.78%) |
Apr 26, 2021 | 30.95 | 30.95 | 30.85 | 30.85 | 303 | +0.11(+0.37%) |
Apr 23, 2021 | 30.74 | 30.85 | 30.74 | 30.74 | 700 | +0.59(+1.96%) |
Apr 22, 2021 | 30.37 | 30.38 | 30.14 | 30.14 | 916 | -0.25(-0.81%) |
Apr 21, 2021 | 30.19 | 30.39 | 30.19 | 30.39 | 220 | +0.42(+1.39%) |
Apr 20, 2021 | 30.25 | 30.25 | 29.97 | 29.97 | 342 | -0.58(-1.88%) |
Apr 19, 2021 | 30.67 | 30.67 | 30.55 | 30.55 | 11,459 | -0.08(-0.27%) |
Apr 16, 2021 | 30.63 | 30.63 | 30.62 | 30.63 | 300 | +0.21(+0.68%) |
Apr 15, 2021 | 30.33 | 30.45 | 30.26 | 30.43 | 8,626 | +0.01(+0.02%) |
Apr 14, 2021 | 30.40 | 30.61 | 30.40 | 30.42 | 2,869 | +0.28(+0.93%) |
Apr 13, 2021 | 30.14 | 30.14 | 30.14 | 30.14 | 56 | -0.28(-0.93%) |
Apr 12, 2021 | 30.26 | 30.42 | 30.26 | 30.42 | 1,159 | +0.16(+0.52%) |
Apr 09, 2021 | 30.15 | 30.26 | 30.12 | 30.26 | 2,500 | +0.25(+0.83%) |
Apr 08, 2021 | 29.88 | 30.02 | 29.87 | 30.02 | 1,780 | +0.02(+0.06%) |
Apr 07, 2021 | 30.00 | 30.00 | 30.00 | 30.00 | 112 | +0.06(+0.19%) |
Apr 06, 2021 | 30.02 | 30.02 | 29.93 | 29.94 | 336 | -0.08(-0.26%) |
Apr 05, 2021 | 30.00 | 30.15 | 29.99 | 30.02 | 1,940 | +0.22(+0.75%) |
Apr 01, 2021 | 29.52 | 29.80 | 29.52 | 29.80 | 1,900 | +0.27(+0.92%) |
Mar 31, 2021 | 29.63 | 29.63 | 29.48 | 29.53 | 2,327 | -0.16(-0.55%) |
Mar 30, 2021 | 29.72 | 29.77 | 29.68 | 29.69 | 6,723 | +0.22(+0.75%) |
Mar 29, 2021 | 29.50 | 29.50 | 29.45 | 29.47 | 1,407 | -0.33(-1.10%) |
Mar 26, 2021 | 29.63 | 29.80 | 29.63 | 29.80 | 500 | +0.42(+1.42%) |
Mar 25, 2021 | 28.67 | 29.38 | 28.64 | 29.38 | 1,209 | +0.34(+1.17%) |
Mar 24, 2021 | 29.52 | 29.52 | 29.04 | 29.04 | 338 | +0.10(+0.34%) |
Mar 23, 2021 | 29.10 | 29.26 | 28.91 | 28.94 | 6,016 | -0.51(-1.75%) |
Mar 22, 2021 | 29.41 | 29.49 | 29.38 | 29.46 | 11,096 | -0.44(-1.48%) |
Mar 19, 2021 | 30.09 | 30.09 | 29.71 | 29.90 | 1,900 | -0.27(-0.89%) |
Mar 18, 2021 | 30.38 | 30.67 | 30.17 | 30.17 | 7,733 | +0.13(+0.45%) |
Mar 17, 2021 | 29.80 | 30.03 | 29.80 | 30.03 | 384 | +0.16(+0.53%) |
Mar 16, 2021 | 29.85 | 29.88 | 29.65 | 29.88 | 2,016 | -0.30(-1.01%) |
Mar 15, 2021 | 29.93 | 30.18 | 29.93 | 30.18 | 11,827 | -0.10(-0.32%) |
Mar 12, 2021 | 30.30 | 30.30 | 30.21 | 30.28 | 1,700 | +0.40(+1.33%) |
Mar 11, 2021 | 29.70 | 29.95 | 29.70 | 29.88 | 1,547 | +0.05(+0.16%) |
Mar 10, 2021 | 29.83 | 29.83 | 29.83 | 29.83 | 358 | +0.50(+1.69%) |
Mar 09, 2021 | 29.32 | 29.34 | 29.32 | 29.34 | 249 | -0.26(-0.89%) |
Mar 08, 2021 | 29.40 | 29.78 | 29.40 | 29.60 | 4,577 | +0.51(+1.76%) |
Mar 05, 2021 | 28.44 | 29.09 | 28.39 | 29.09 | 900 | +0.63(+2.20%) |
Mar 04, 2021 | 28.88 | 28.88 | 28.46 | 28.46 | 720 | -0.39(-1.34%) |
Mar 03, 2021 | 28.90 | 28.90 | 28.85 | 28.85 | 1,263 | +0.23(+0.80%) |
Mar 02, 2021 | 28.60 | 28.75 | 28.60 | 28.62 | 2,096 | -0.07(-0.23%) |