Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 32.70 | 32.72 | 32.39 | 32.41 | 9,975 | -0.31(-0.95%) |
May 28, 2021 | 32.91 | 33.12 | 32.60 | 32.72 | 77,267 | -0.15(-0.46%) |
May 27, 2021 | 32.37 | 33.11 | 32.30 | 32.87 | 106,605 | +0.53(+1.64%) |
May 26, 2021 | 32.48 | 32.70 | 32.20 | 32.34 | 134,706 | -0.14(-0.43%) |
May 25, 2021 | 33.49 | 33.52 | 32.27 | 32.48 | 55,633 | -0.66(-1.99%) |
May 21, 2021 | 33.14 | 33.14 | 33.14 | 0 | +0.41(+1.25%) | |
May 20, 2021 | 33.15 | 34.30 | 32.52 | 32.73 | 210,483 | -0.33(-1.00%) |
May 19, 2021 | 32.79 | 33.18 | 32.50 | 33.06 | 67,693 | +0.22(+0.67%) |
May 18, 2021 | 33.92 | 33.95 | 32.46 | 32.84 | 126,763 | -0.99(-2.93%) |
May 17, 2021 | 33.59 | 34.00 | 33.38 | 33.83 | 77,782 | +0.32(+0.95%) |
May 14, 2021 | 34.93 | 34.93 | 33.20 | 33.51 | 109,775 | -0.04(-0.12%) |
May 13, 2021 | 33.34 | 33.97 | 33.34 | 33.55 | 41,597 | +0.03(+0.09%) |
May 12, 2021 | 34.16 | 34.40 | 33.37 | 33.52 | 73,893 | -0.97(-2.81%) |
May 11, 2021 | 34.37 | 34.56 | 33.98 | 34.49 | 48,846 | -0.18(-0.52%) |
May 10, 2021 | 34.96 | 34.97 | 34.54 | 34.67 | 20,756 | -0.29(-0.83%) |
May 07, 2021 | 34.87 | 35.60 | 34.76 | 34.96 | 50,322 | +0.17(+0.49%) |
May 06, 2021 | 34.24 | 34.80 | 34.10 | 34.79 | 61,350 | +0.61(+1.78%) |
May 05, 2021 | 34.27 | 34.38 | 33.89 | 34.18 | 45,548 | +0.05(+0.15%) |
May 04, 2021 | 33.62 | 34.27 | 33.37 | 34.13 | 43,383 | +0.40(+1.19%) |
May 03, 2021 | 34.01 | 34.13 | 33.60 | 33.73 | 29,251 | -0.22(-0.65%) |
Apr 30, 2021 | 34.41 | 34.52 | 33.75 | 33.95 | 27,135 | -0.53(-1.54%) |
Apr 29, 2021 | 34.71 | 34.71 | 34.18 | 34.48 | 27,492 | -0.19(-0.55%) |
Apr 28, 2021 | 34.62 | 34.71 | 34.45 | 34.67 | 30,769 | +0.06(+0.17%) |
Apr 27, 2021 | 34.64 | 34.73 | 34.35 | 34.61 | 47,061 | -0.08(-0.23%) |
Apr 26, 2021 | 35.05 | 35.16 | 34.63 | 34.69 | 48,520 | -0.39(-1.11%) |
Apr 23, 2021 | 34.42 | 35.20 | 33.95 | 35.08 | 209,594 | +0.93(+2.72%) |
Apr 22, 2021 | 33.35 | 34.18 | 32.97 | 34.15 | 176,604 | +0.80(+2.40%) |
Apr 21, 2021 | 34.37 | 34.37 | 33.34 | 33.35 | 54,660 | -0.74(-2.17%) |
Apr 20, 2021 | 34.41 | 34.80 | 33.88 | 34.09 | 107,468 | -0.37(-1.07%) |
Apr 19, 2021 | 34.25 | 34.60 | 33.98 | 34.46 | 56,410 | +0.14(+0.41%) |
Apr 16, 2021 | 34.03 | 34.50 | 33.75 | 34.32 | 86,832 | +0.32(+0.94%) |
Apr 15, 2021 | 34.51 | 34.51 | 33.74 | 34.00 | 51,733 | -0.15(-0.44%) |
Apr 14, 2021 | 33.52 | 34.23 | 33.23 | 34.15 | 89,966 | +0.84(+2.52%) |
Apr 13, 2021 | 32.75 | 33.44 | 32.41 | 33.31 | 77,418 | +0.74(+2.27%) |
Apr 12, 2021 | 33.50 | 33.50 | 32.48 | 32.57 | 94,911 | -0.48(-1.45%) |
Apr 09, 2021 | 33.55 | 34.03 | 32.99 | 33.05 | 82,421 | -0.34(-1.02%) |
Apr 08, 2021 | 33.30 | 33.82 | 33.06 | 33.39 | 61,985 | +0.20(+0.60%) |
Apr 07, 2021 | 34.30 | 34.46 | 33.17 | 33.19 | 124,178 | -1.08(-3.15%) |
Apr 06, 2021 | 34.66 | 34.92 | 34.22 | 34.27 | 81,584 | -0.43(-1.24%) |
Apr 05, 2021 | 34.82 | 34.82 | 34.19 | 34.70 | 113,448 | -0.11(-0.32%) |
Apr 01, 2021 | 34.81 | 34.81 | 34.81 | 0 | +1.89(+5.74%) | |
Mar 31, 2021 | 30.50 | 33.14 | 30.50 | 32.92 | 399,877 | +3.33(+11.25%) |
Mar 30, 2021 | 29.56 | 29.76 | 29.49 | 29.59 | 29,095 | -0.05(-0.17%) |
Mar 29, 2021 | 30.00 | 30.25 | 29.64 | 29.64 | 58,857 | -0.62(-2.05%) |
Mar 26, 2021 | 29.78 | 30.45 | 29.60 | 30.26 | 131,825 | +0.46(+1.54%) |
Mar 25, 2021 | 30.19 | 30.24 | 29.38 | 29.80 | 101,195 | -0.40(-1.32%) |
Mar 24, 2021 | 30.57 | 30.65 | 29.97 | 30.20 | 118,153 | +0.09(+0.30%) |
Mar 23, 2021 | 30.00 | 30.70 | 29.95 | 30.11 | 69,397 | -0.04(-0.13%) |
Mar 22, 2021 | 30.00 | 30.42 | 29.78 | 30.15 | 43,525 | +0.06(+0.20%) |
Mar 19, 2021 | 29.70 | 30.16 | 29.50 | 30.09 | 73,159 | +0.49(+1.66%) |
Mar 18, 2021 | 29.83 | 29.85 | 29.30 | 29.60 | 43,676 | -0.23(-0.77%) |
Mar 17, 2021 | 30.03 | 30.14 | 29.58 | 29.83 | 15,963 | -0.13(-0.43%) |
Mar 16, 2021 | 29.60 | 30.04 | 29.08 | 29.96 | 75,816 | +0.36(+1.22%) |
Mar 15, 2021 | 30.10 | 30.37 | 29.55 | 29.60 | 58,927 | -0.41(-1.37%) |
Mar 12, 2021 | 29.90 | 30.33 | 29.76 | 30.01 | 28,804 | +0.16(+0.54%) |
Mar 11, 2021 | 30.71 | 30.86 | 29.82 | 29.85 | 116,851 | -0.71(-2.32%) |
Mar 10, 2021 | 30.71 | 31.26 | 30.42 | 30.56 | 62,989 | -0.26(-0.84%) |
Mar 09, 2021 | 30.55 | 31.00 | 30.41 | 30.82 | 24,976 | +0.28(+0.92%) |
Mar 08, 2021 | 30.89 | 31.66 | 30.47 | 30.54 | 70,840 | -0.42(-1.36%) |
Mar 05, 2021 | 31.28 | 31.28 | 30.55 | 30.96 | 111,935 | -0.11(-0.35%) |
Mar 04, 2021 | 30.90 | 31.40 | 30.62 | 31.07 | 75,316 | +0.29(+0.94%) |
Mar 03, 2021 | 30.84 | 30.90 | 30.50 | 30.78 | 22,463 | +0.04(+0.13%) |
Mar 02, 2021 | 30.46 | 30.90 | 29.95 | 30.74 | 84,830 | +0.33(+1.09%) |