Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 33.00 | 33.12 | 33.00 | 33.08 | 39,825 | +0.16(+0.48%) |
May 27, 2021 | 32.90 | 32.99 | 32.81 | 32.92 | 154,499 | +0.03(+0.09%) |
May 26, 2021 | 32.96 | 32.99 | 32.89 | 32.89 | 50,363 | -0.06(-0.18%) |
May 25, 2021 | 32.89 | 33.00 | 32.89 | 32.95 | 51,425 | +0.03(+0.09%) |
May 24, 2021 | 32.91 | 32.99 | 32.88 | 32.92 | 68,820 | -0.09(-0.27%) |
May 21, 2021 | 33.11 | 33.11 | 32.93 | 33.01 | 51,237 | +0.07(+0.21%) |
May 20, 2021 | 32.90 | 32.97 | 32.88 | 32.94 | 41,133 | +0.00(+0.00%) |
May 19, 2021 | 32.94 | 33.01 | 32.91 | 32.94 | 63,744 | +0.02(+0.06%) |
May 18, 2021 | 32.94 | 32.96 | 32.83 | 32.92 | 92,761 | +0.01(+0.03%) |
May 17, 2021 | 32.90 | 33.08 | 32.86 | 32.91 | 57,152 | -0.06(-0.18%) |
May 14, 2021 | 33.26 | 33.26 | 32.88 | 32.97 | 35,262 | +0.02(+0.06%) |
May 13, 2021 | 32.92 | 32.98 | 32.91 | 32.95 | 44,242 | -0.01(-0.03%) |
May 12, 2021 | 32.97 | 33.02 | 32.94 | 32.96 | 46,471 | -0.11(-0.33%) |
May 11, 2021 | 33.04 | 33.09 | 33.00 | 33.07 | 48,237 | -0.01(-0.03%) |
May 10, 2021 | 32.97 | 33.10 | 32.97 | 33.08 | 42,086 | +0.03(+0.09%) |
May 07, 2021 | 32.97 | 33.08 | 32.97 | 33.05 | 55,903 | +0.09(+0.27%) |
May 06, 2021 | 33.09 | 33.09 | 32.93 | 32.96 | 71,024 | -0.10(-0.30%) |
May 05, 2021 | 33.13 | 33.34 | 33.03 | 33.06 | 165,906 | -0.08(-0.24%) |
May 04, 2021 | 33.14 | 33.24 | 33.14 | 33.14 | 96,150 | -0.13(-0.39%) |
May 03, 2021 | 33.26 | 33.41 | 33.20 | 33.27 | 55,134 | +0.03(+0.09%) |
Apr 30, 2021 | 33.27 | 33.48 | 33.24 | 33.24 | 59,304 | -0.00(-0.01%) |
Apr 29, 2021 | 33.25 | 33.42 | 33.23 | 33.25 | 55,689 | -0.12(-0.37%) |
Apr 28, 2021 | 33.34 | 33.53 | 33.29 | 33.37 | 50,423 | +0.05(+0.14%) |
Apr 27, 2021 | 33.44 | 33.47 | 33.31 | 33.32 | 71,725 | -0.07(-0.20%) |
Apr 26, 2021 | 33.32 | 33.44 | 33.32 | 33.39 | 63,265 | +0.07(+0.21%) |
Apr 23, 2021 | 33.34 | 33.42 | 33.30 | 33.32 | 67,704 | +0.07(+0.22%) |
Apr 22, 2021 | 33.29 | 33.40 | 33.16 | 33.25 | 57,355 | -0.07(-0.22%) |
Apr 21, 2021 | 33.31 | 33.45 | 33.24 | 33.32 | 62,219 | +0.08(+0.24%) |
Apr 20, 2021 | 33.17 | 33.38 | 33.12 | 33.24 | 76,009 | +0.37(+1.11%) |
Apr 19, 2021 | 32.82 | 33.01 | 32.82 | 32.87 | 98,851 | -0.04(-0.12%) |
Apr 16, 2021 | 32.98 | 32.98 | 32.89 | 32.91 | 77,723 | +0.07(+0.21%) |
Apr 15, 2021 | 32.82 | 32.88 | 32.65 | 32.85 | 161,892 | +0.19(+0.57%) |
Apr 14, 2021 | 32.64 | 32.79 | 32.60 | 32.66 | 85,316 | -0.05(-0.15%) |
Apr 13, 2021 | 32.62 | 32.80 | 32.62 | 32.71 | 55,835 | +0.02(+0.06%) |
Apr 12, 2021 | 32.75 | 32.81 | 32.64 | 32.69 | 92,525 | -0.07(-0.21%) |
Apr 09, 2021 | 32.76 | 32.82 | 32.71 | 32.76 | 57,988 | -0.01(-0.03%) |
Apr 08, 2021 | 32.65 | 32.88 | 32.64 | 32.77 | 50,620 | +0.12(+0.36%) |
Apr 07, 2021 | 32.76 | 32.86 | 32.65 | 32.65 | 60,354 | -0.08(-0.24%) |
Apr 06, 2021 | 32.70 | 32.84 | 32.60 | 32.73 | 155,498 | +0.12(+0.36%) |
Apr 05, 2021 | 32.67 | 32.70 | 32.50 | 32.61 | 82,991 | +0.00(+0.00%) |
Apr 01, 2021 | 32.57 | 32.63 | 32.57 | 32.61 | 65,781 | +0.05(+0.15%) |
Mar 31, 2021 | 32.51 | 32.61 | 32.51 | 32.56 | 116,790 | -0.02(-0.06%) |
Mar 30, 2021 | 32.61 | 32.62 | 32.52 | 32.58 | 79,723 | -0.08(-0.24%) |
Mar 29, 2021 | 32.45 | 32.84 | 32.45 | 32.66 | 86,404 | +0.00(+0.00%) |
Mar 26, 2021 | 32.64 | 32.67 | 32.55 | 32.66 | 183,479 | -0.03(-0.09%) |
Mar 25, 2021 | 32.58 | 32.71 | 32.44 | 32.69 | 60,098 | +0.08(+0.24%) |
Mar 24, 2021 | 32.62 | 32.62 | 32.53 | 32.61 | 48,944 | +0.09(+0.27%) |
Mar 23, 2021 | 32.51 | 32.59 | 32.42 | 32.52 | 79,221 | -0.02(-0.06%) |
Mar 22, 2021 | 32.51 | 32.57 | 32.39 | 32.54 | 83,224 | +0.13(+0.40%) |
Mar 19, 2021 | 32.38 | 32.51 | 32.38 | 32.41 | 48,981 | -0.05(-0.15%) |
Mar 18, 2021 | 32.49 | 32.51 | 32.39 | 32.46 | 47,856 | -0.07(-0.21%) |
Mar 17, 2021 | 32.45 | 32.56 | 32.41 | 32.53 | 61,661 | -0.02(-0.06%) |
Mar 16, 2021 | 32.60 | 32.61 | 32.49 | 32.55 | 174,427 | -0.06(-0.18%) |
Mar 15, 2021 | 32.47 | 32.61 | 32.46 | 32.61 | 119,521 | +0.16(+0.49%) |
Mar 12, 2021 | 32.39 | 32.51 | 32.38 | 32.45 | 61,632 | +0.04(+0.12%) |
Mar 11, 2021 | 32.33 | 32.51 | 32.33 | 32.41 | 62,184 | +0.04(+0.12%) |
Mar 10, 2021 | 32.31 | 32.58 | 32.31 | 32.37 | 104,602 | +0.10(+0.31%) |
Mar 09, 2021 | 32.13 | 32.39 | 32.13 | 32.27 | 74,158 | +0.14(+0.43%) |
Mar 08, 2021 | 31.94 | 32.28 | 31.94 | 32.13 | 124,058 | +0.13(+0.40%) |
Mar 05, 2021 | 32.07 | 32.11 | 31.78 | 32.01 | 64,364 | +0.06(+0.19%) |
Mar 04, 2021 | 32.14 | 32.21 | 31.93 | 31.95 | 72,612 | -0.21(-0.65%) |
Mar 03, 2021 | 32.35 | 32.41 | 32.11 | 32.15 | 281,674 | -0.24(-0.73%) |
Mar 02, 2021 | 32.32 | 32.48 | 32.29 | 32.39 | 44,678 | -0.01(-0.03%) |