Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 32.43 | 32.74 | 32.43 | 32.55 | 5,312 | +0.15(+0.45%) |
May 27, 2021 | 32.56 | 32.56 | 32.39 | 32.40 | 2,219 | -0.05(-0.16%) |
May 26, 2021 | 32.49 | 32.57 | 32.37 | 32.45 | 5,560 | +0.11(+0.35%) |
May 25, 2021 | 32.42 | 32.43 | 32.34 | 32.34 | 1,659 | +0.07(+0.21%) |
May 24, 2021 | 32.15 | 32.35 | 32.15 | 32.27 | 5,463 | +0.40(+1.26%) |
May 21, 2021 | 32.14 | 32.14 | 31.87 | 31.87 | 2,885 | -0.16(-0.49%) |
May 20, 2021 | 31.66 | 32.08 | 31.56 | 32.03 | 10,699 | +0.62(+1.96%) |
May 19, 2021 | 30.79 | 31.41 | 30.79 | 31.41 | 7,779 | -0.11(-0.35%) |
May 18, 2021 | 31.74 | 31.85 | 31.52 | 31.52 | 4,449 | +0.04(+0.12%) |
May 17, 2021 | 31.33 | 31.48 | 31.33 | 31.48 | 6,522 | -0.21(-0.66%) |
May 14, 2021 | 31.38 | 31.77 | 31.38 | 31.69 | 11,057 | +0.65(+2.10%) |
May 13, 2021 | 30.99 | 31.32 | 30.85 | 31.04 | 4,917 | +0.18(+0.58%) |
May 12, 2021 | 31.27 | 31.46 | 30.83 | 30.86 | 14,828 | -0.80(-2.53%) |
May 11, 2021 | 31.22 | 31.73 | 31.20 | 31.66 | 6,601 | -0.09(-0.28%) |
May 10, 2021 | 32.26 | 32.26 | 31.75 | 31.75 | 10,194 | -0.50(-1.57%) |
May 07, 2021 | 32.26 | 32.49 | 32.23 | 32.26 | 12,312 | +0.16(+0.51%) |
May 06, 2021 | 31.99 | 32.13 | 31.70 | 32.09 | 8,773 | +0.16(+0.51%) |
May 05, 2021 | 32.11 | 32.18 | 31.90 | 31.93 | 6,086 | +0.01(+0.03%) |
May 04, 2021 | 32.12 | 32.12 | 31.70 | 31.92 | 10,630 | -0.49(-1.52%) |
May 03, 2021 | 32.70 | 32.74 | 32.33 | 32.41 | 9,137 | -0.13(-0.40%) |
Apr 30, 2021 | 32.84 | 32.84 | 32.54 | 32.54 | 9,256 | -0.44(-1.34%) |
Apr 29, 2021 | 33.09 | 33.09 | 32.73 | 32.99 | 6,785 | -0.03(-0.08%) |
Apr 28, 2021 | 33.01 | 33.15 | 33.01 | 33.01 | 7,960 | -0.05(-0.16%) |
Apr 27, 2021 | 33.07 | 33.15 | 32.93 | 33.07 | 11,873 | +0.03(+0.10%) |
Apr 26, 2021 | 33.01 | 33.15 | 32.95 | 33.03 | 6,555 | +0.12(+0.36%) |
Apr 23, 2021 | 32.46 | 32.94 | 32.46 | 32.91 | 7,988 | +0.31(+0.96%) |
Apr 22, 2021 | 32.87 | 32.90 | 32.57 | 32.60 | 6,274 | -0.19(-0.58%) |
Apr 21, 2021 | 32.40 | 32.81 | 32.40 | 32.79 | 4,634 | +0.26(+0.81%) |
Apr 20, 2021 | 32.77 | 32.84 | 32.42 | 32.53 | 9,195 | -0.27(-0.83%) |
Apr 19, 2021 | 32.85 | 33.08 | 32.69 | 32.80 | 8,817 | -0.34(-1.02%) |
Apr 16, 2021 | 33.08 | 33.26 | 33.05 | 33.14 | 9,256 | +0.10(+0.30%) |
Apr 15, 2021 | 32.93 | 33.08 | 32.88 | 33.04 | 11,131 | +0.45(+1.39%) |
Apr 14, 2021 | 33.01 | 33.01 | 32.59 | 32.59 | 18,540 | -0.36(-1.10%) |
Apr 13, 2021 | 32.89 | 32.96 | 32.78 | 32.95 | 14,123 | +0.24(+0.75%) |
Apr 12, 2021 | 32.89 | 32.89 | 32.67 | 32.70 | 7,595 | -0.12(-0.36%) |
Apr 09, 2021 | 32.67 | 32.82 | 32.67 | 32.82 | 8,368 | +0.17(+0.53%) |
Apr 08, 2021 | 32.56 | 32.72 | 32.49 | 32.65 | 7,005 | +0.41(+1.26%) |
Apr 07, 2021 | 32.14 | 32.41 | 32.10 | 32.24 | 6,148 | +0.04(+0.14%) |
Apr 06, 2021 | 32.19 | 32.40 | 32.19 | 32.20 | 12,293 | -0.02(-0.07%) |
Apr 05, 2021 | 32.02 | 32.22 | 31.98 | 32.22 | 17,115 | +0.35(+1.11%) |
Apr 01, 2021 | 31.52 | 31.87 | 31.37 | 31.87 | 13,821 | +0.66(+2.10%) |
Mar 31, 2021 | 31.02 | 31.36 | 31.02 | 31.21 | 12,904 | +0.19(+0.61%) |
Mar 30, 2021 | 31.06 | 31.13 | 30.86 | 31.03 | 11,169 | -0.04(-0.13%) |
Mar 29, 2021 | 31.24 | 31.24 | 30.84 | 31.06 | 7,188 | -0.05(-0.15%) |
Mar 26, 2021 | 30.54 | 31.11 | 30.54 | 31.11 | 3,804 | +0.67(+2.20%) |
Mar 25, 2021 | 30.29 | 30.59 | 29.97 | 30.44 | 5,651 | -0.24(-0.77%) |
Mar 24, 2021 | 31.34 | 31.34 | 30.68 | 30.68 | 13,359 | -0.49(-1.57%) |
Mar 23, 2021 | 31.36 | 31.36 | 31.15 | 31.17 | 4,399 | -0.32(-1.02%) |
Mar 22, 2021 | 31.17 | 31.70 | 31.17 | 31.49 | 10,213 | +0.29(+0.93%) |
Mar 19, 2021 | 31.29 | 31.36 | 30.97 | 31.20 | 12,553 | -0.07(-0.23%) |
Mar 18, 2021 | 31.80 | 31.80 | 31.25 | 31.27 | 10,122 | -0.69(-2.15%) |
Mar 17, 2021 | 31.62 | 32.10 | 31.55 | 31.95 | 14,578 | +0.10(+0.31%) |
Mar 16, 2021 | 31.81 | 32.05 | 31.69 | 31.85 | 6,790 | +0.15(+0.47%) |
Mar 15, 2021 | 31.66 | 31.70 | 31.49 | 31.70 | 4,237 | +0.16(+0.51%) |
Mar 12, 2021 | 31.39 | 31.54 | 31.36 | 31.54 | 7,354 | -0.27(-0.85%) |
Mar 11, 2021 | 31.43 | 31.88 | 31.41 | 31.81 | 6,236 | +0.71(+2.27%) |
Mar 10, 2021 | 31.34 | 31.59 | 31.04 | 31.11 | 16,233 | -0.04(-0.14%) |
Mar 09, 2021 | 31.05 | 31.29 | 30.87 | 31.15 | 10,015 | +0.88(+2.91%) |
Mar 08, 2021 | 30.84 | 30.88 | 30.27 | 30.27 | 15,862 | -0.57(-1.84%) |
Mar 05, 2021 | 30.64 | 30.84 | 29.94 | 30.84 | 9,510 | +0.60(+1.98%) |
Mar 04, 2021 | 30.84 | 31.02 | 29.90 | 30.24 | 25,693 | -0.78(-2.52%) |
Mar 03, 2021 | 31.89 | 31.89 | 31.02 | 31.02 | 5,182 | -0.70(-2.21%) |
Mar 02, 2021 | 32.07 | 32.07 | 31.72 | 31.72 | 7,569 | -0.14(-0.45%) |