Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 33.19 | 33.22 | 33.08 | 33.08 | 3,807 | +0.16(+0.49%) |
May 27, 2021 | 32.91 | 32.99 | 32.90 | 32.92 | 1,516 | -0.03(-0.08%) |
May 26, 2021 | 32.82 | 32.95 | 32.81 | 32.95 | 2,896 | +0.01(+0.04%) |
May 25, 2021 | 32.97 | 33.11 | 32.93 | 32.93 | 2,366 | -0.24(-0.71%) |
May 24, 2021 | 33.30 | 33.34 | 33.17 | 33.17 | 1,891 | -0.07(-0.21%) |
May 21, 2021 | 33.50 | 33.56 | 33.24 | 33.24 | 2,737 | -0.16(-0.47%) |
May 20, 2021 | 32.80 | 33.49 | 32.80 | 33.39 | 4,021 | +0.60(+1.83%) |
May 19, 2021 | 32.75 | 32.80 | 32.63 | 32.80 | 2,358 | -0.25(-0.77%) |
May 18, 2021 | 33.00 | 33.27 | 33.00 | 33.05 | 2,015 | +0.02(+0.05%) |
May 17, 2021 | 32.84 | 33.10 | 32.84 | 33.03 | 7,047 | +0.03(+0.10%) |
May 14, 2021 | 32.66 | 33.01 | 32.65 | 33.00 | 1,422 | +0.37(+1.14%) |
May 13, 2021 | 32.46 | 32.63 | 32.45 | 32.63 | 1,946 | +0.20(+0.61%) |
May 12, 2021 | 32.28 | 32.71 | 32.28 | 32.43 | 3,823 | -0.10(-0.31%) |
May 11, 2021 | 32.09 | 32.65 | 32.09 | 32.53 | 2,467 | -0.07(-0.21%) |
May 10, 2021 | 32.91 | 32.91 | 32.60 | 32.60 | 7,349 | -0.31(-0.93%) |
May 07, 2021 | 32.79 | 33.17 | 32.79 | 32.91 | 1,730 | +0.25(+0.75%) |
May 06, 2021 | 32.50 | 32.66 | 32.20 | 32.66 | 6,379 | -0.14(-0.42%) |
May 05, 2021 | 32.95 | 33.10 | 32.78 | 32.80 | 3,698 | -0.02(-0.05%) |
May 04, 2021 | 33.27 | 33.27 | 32.76 | 32.81 | 2,564 | -0.50(-1.50%) |
May 03, 2021 | 33.30 | 33.38 | 33.30 | 33.32 | 4,872 | +0.29(+0.89%) |
Apr 30, 2021 | 33.15 | 33.26 | 33.02 | 33.02 | 3,000 | -0.03(-0.08%) |
Apr 29, 2021 | 33.12 | 33.12 | 32.92 | 33.05 | 4,736 | -0.32(-0.96%) |
Apr 28, 2021 | 33.35 | 33.44 | 33.31 | 33.37 | 4,141 | -0.17(-0.51%) |
Apr 27, 2021 | 33.58 | 33.62 | 33.53 | 33.54 | 5,778 | -0.14(-0.41%) |
Apr 26, 2021 | 33.45 | 33.70 | 33.30 | 33.67 | 3,398 | +0.33(+1.00%) |
Apr 23, 2021 | 33.18 | 33.39 | 33.18 | 33.34 | 3,200 | +0.16(+0.49%) |
Apr 22, 2021 | 33.48 | 33.51 | 33.18 | 33.18 | 10,329 | -0.27(-0.80%) |
Apr 21, 2021 | 33.06 | 33.45 | 33.04 | 33.45 | 3,958 | +0.44(+1.34%) |
Apr 20, 2021 | 32.69 | 33.00 | 32.69 | 33.00 | 4,278 | +0.16(+0.48%) |
Apr 19, 2021 | 33.05 | 33.05 | 32.75 | 32.85 | 10,557 | -0.21(-0.65%) |
Apr 16, 2021 | 33.02 | 33.14 | 32.94 | 33.06 | 2,700 | +0.25(+0.76%) |
Apr 15, 2021 | 32.67 | 32.95 | 32.67 | 32.81 | 7,781 | +0.38(+1.16%) |
Apr 14, 2021 | 32.23 | 32.62 | 32.23 | 32.44 | 6,748 | +0.31(+0.95%) |
Apr 13, 2021 | 31.80 | 32.15 | 31.80 | 32.13 | 5,301 | +0.35(+1.10%) |
Apr 12, 2021 | 31.84 | 31.87 | 31.68 | 31.78 | 6,782 | -0.21(-0.65%) |
Apr 09, 2021 | 32.00 | 32.00 | 31.80 | 31.99 | 5,400 | +0.10(+0.30%) |
Apr 08, 2021 | 32.01 | 32.10 | 31.89 | 31.89 | 7,469 | +0.02(+0.07%) |
Apr 07, 2021 | 32.25 | 32.25 | 31.81 | 31.87 | 4,205 | -0.28(-0.87%) |
Apr 06, 2021 | 32.50 | 32.60 | 32.15 | 32.15 | 6,341 | -0.25(-0.77%) |
Apr 05, 2021 | 32.48 | 32.68 | 32.31 | 32.40 | 13,143 | +0.03(+0.09%) |
Apr 01, 2021 | 32.56 | 32.75 | 32.31 | 32.37 | 4,800 | +0.03(+0.09%) |
Mar 31, 2021 | 31.76 | 32.39 | 31.76 | 32.34 | 5,711 | +0.61(+1.91%) |
Mar 30, 2021 | 32.00 | 32.00 | 31.72 | 31.73 | 7,774 | -0.19(-0.58%) |
Mar 29, 2021 | 32.00 | 32.08 | 31.80 | 31.92 | 6,735 | -0.10(-0.32%) |
Mar 26, 2021 | 31.84 | 32.02 | 31.66 | 32.02 | 4,100 | +0.26(+0.82%) |
Mar 25, 2021 | 31.54 | 31.77 | 31.33 | 31.76 | 3,830 | +0.11(+0.36%) |
Mar 24, 2021 | 32.39 | 32.39 | 31.65 | 31.65 | 6,119 | -0.56(-1.73%) |
Mar 23, 2021 | 32.70 | 32.78 | 32.18 | 32.21 | 13,712 | -0.85(-2.57%) |
Mar 22, 2021 | 33.79 | 33.79 | 32.72 | 33.06 | 12,328 | +0.33(+1.02%) |
Mar 19, 2021 | 32.59 | 32.74 | 32.35 | 32.72 | 4,200 | +0.31(+0.97%) |
Mar 18, 2021 | 32.93 | 32.96 | 32.41 | 32.41 | 4,118 | -0.63(-1.91%) |
Mar 17, 2021 | 32.86 | 33.16 | 32.57 | 33.04 | 8,452 | -0.06(-0.18%) |
Mar 16, 2021 | 33.20 | 33.20 | 32.85 | 33.10 | 5,003 | +0.11(+0.33%) |
Mar 15, 2021 | 32.76 | 32.99 | 32.71 | 32.99 | 6,786 | +0.25(+0.77%) |
Mar 12, 2021 | 32.72 | 32.74 | 32.49 | 32.74 | 3,900 | +0.03(+0.09%) |
Mar 11, 2021 | 32.52 | 32.80 | 32.52 | 32.71 | 6,977 | +0.45(+1.39%) |
Mar 10, 2021 | 32.40 | 32.48 | 32.26 | 32.26 | 5,080 | +0.08(+0.24%) |
Mar 09, 2021 | 31.77 | 32.51 | 31.77 | 32.18 | 6,123 | +0.45(+1.43%) |
Mar 08, 2021 | 32.06 | 32.39 | 31.73 | 31.73 | 5,564 | -0.27(-0.84%) |
Mar 05, 2021 | 31.32 | 32.00 | 30.90 | 32.00 | 10,800 | +0.66(+2.12%) |
Mar 04, 2021 | 32.03 | 32.03 | 31.13 | 31.33 | 8,472 | -0.67(-2.08%) |
Mar 03, 2021 | 32.83 | 32.83 | 32.00 | 32.00 | 7,378 | -0.84(-2.56%) |
Mar 02, 2021 | 33.05 | 33.15 | 32.84 | 32.84 | 4,119 | -0.35(-1.05%) |