Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 32.70 | 32.78 | 32.53 | 32.53 | 13,764 | -0.22(-0.67%) |
May 27, 2021 | 33.07 | 33.07 | 32.68 | 32.75 | 74,705 | -0.86(-2.56%) |
May 26, 2021 | 33.68 | 33.68 | 33.61 | 33.61 | 48,894 | +0.07(+0.21%) |
May 25, 2021 | 33.22 | 33.76 | 33.22 | 33.54 | 37,511 | +0.20(+0.60%) |
May 24, 2021 | 32.32 | 33.45 | 32.32 | 33.34 | 41,971 | +0.14(+0.42%) |
May 21, 2021 | 33.00 | 33.49 | 32.97 | 33.20 | 75,639 | +0.54(+1.65%) |
May 20, 2021 | 32.91 | 32.91 | 32.36 | 32.66 | 17,988 | +0.96(+3.03%) |
May 19, 2021 | 31.40 | 32.33 | 31.40 | 31.70 | 16,771 | +0.30(+0.96%) |
May 18, 2021 | 32.04 | 32.04 | 31.17 | 31.40 | 116,893 | +0.69(+2.25%) |
May 17, 2021 | 30.53 | 31.15 | 30.53 | 30.71 | 56,327 | +0.00(+0.00%) |
May 14, 2021 | 31.60 | 31.60 | 30.44 | 30.71 | 20,815 | +0.97(+3.26%) |
May 13, 2021 | 29.40 | 29.74 | 29.13 | 29.74 | 59,323 | +0.30(+1.02%) |
May 12, 2021 | 29.04 | 30.15 | 29.04 | 29.44 | 36,054 | -1.44(-4.66%) |
May 11, 2021 | 30.71 | 30.96 | 30.50 | 30.88 | 68,627 | -0.08(-0.26%) |
May 10, 2021 | 30.92 | 31.12 | 30.74 | 30.96 | 26,511 | +0.02(+0.06%) |
May 07, 2021 | 30.95 | 30.97 | 30.70 | 30.94 | 14,022 | -0.70(-2.21%) |
May 06, 2021 | 31.44 | 31.64 | 31.35 | 31.64 | 100,907 | -0.44(-1.36%) |
May 05, 2021 | 32.09 | 32.10 | 31.91 | 32.08 | 27,530 | +0.26(+0.81%) |
May 04, 2021 | 32.02 | 32.40 | 31.47 | 31.82 | 27,506 | -0.24(-0.76%) |
May 03, 2021 | 31.84 | 32.11 | 31.84 | 32.06 | 30,850 | +0.31(+0.98%) |
Apr 30, 2021 | 31.88 | 32.20 | 31.71 | 31.75 | 27,200 | +1.54(+5.08%) |
Apr 29, 2021 | 30.95 | 30.95 | 29.90 | 30.22 | 30,334 | -0.30(-0.98%) |
Apr 28, 2021 | 30.11 | 31.01 | 30.11 | 30.52 | 49,633 | +0.91(+3.07%) |
Apr 27, 2021 | 30.36 | 30.36 | 28.82 | 29.61 | 67,691 | -0.34(-1.14%) |
Apr 26, 2021 | 30.25 | 30.81 | 29.95 | 29.95 | 274,901 | -0.70(-2.28%) |
Apr 23, 2021 | 30.58 | 30.74 | 30.25 | 30.65 | 70,100 | +0.72(+2.41%) |
Apr 22, 2021 | 29.59 | 30.10 | 29.59 | 29.93 | 43,702 | +0.73(+2.50%) |
Apr 21, 2021 | 28.62 | 29.24 | 28.62 | 29.20 | 63,976 | -0.55(-1.85%) |
Apr 20, 2021 | 28.73 | 30.28 | 28.73 | 29.75 | 30,890 | -0.63(-2.07%) |
Apr 19, 2021 | 30.77 | 30.77 | 30.31 | 30.38 | 38,380 | -0.02(-0.07%) |
Apr 16, 2021 | 30.03 | 30.42 | 30.03 | 30.40 | 81,600 | +0.47(+1.57%) |
Apr 15, 2021 | 29.25 | 30.00 | 28.94 | 29.93 | 32,302 | +0.08(+0.27%) |
Apr 14, 2021 | 29.49 | 29.86 | 29.49 | 29.85 | 22,353 | -0.35(-1.16%) |
Apr 13, 2021 | 29.01 | 30.20 | 29.01 | 30.20 | 46,872 | -0.27(-0.89%) |
Apr 12, 2021 | 30.47 | 30.47 | 30.14 | 30.47 | 26,937 | -0.12(-0.38%) |
Apr 09, 2021 | 29.60 | 30.60 | 29.60 | 30.59 | 23,000 | +0.02(+0.07%) |
Apr 08, 2021 | 30.66 | 30.66 | 30.47 | 30.57 | 33,945 | -0.04(-0.11%) |
Apr 07, 2021 | 30.49 | 30.60 | 30.45 | 30.60 | 19,975 | +0.52(+1.72%) |
Apr 06, 2021 | 29.74 | 30.12 | 29.74 | 30.08 | 79,492 | +0.17(+0.58%) |
Apr 05, 2021 | 29.86 | 29.91 | 29.75 | 29.91 | 41,018 | +0.59(+2.01%) |
Apr 01, 2021 | 29.25 | 29.38 | 29.25 | 29.32 | 36,500 | +0.12(+0.41%) |
Mar 31, 2021 | 29.16 | 29.21 | 28.89 | 29.20 | 22,001 | -0.05(-0.17%) |
Mar 30, 2021 | 29.51 | 29.80 | 29.22 | 29.25 | 23,186 | -0.95(-3.15%) |
Mar 29, 2021 | 29.49 | 30.23 | 29.49 | 30.20 | 28,038 | +0.27(+0.92%) |
Mar 26, 2021 | 29.89 | 30.02 | 29.75 | 29.93 | 21,500 | -0.02(-0.08%) |
Mar 25, 2021 | 29.86 | 30.08 | 29.64 | 29.95 | 31,600 | +0.13(+0.44%) |
Mar 24, 2021 | 28.81 | 29.84 | 28.81 | 29.82 | 16,446 | +0.02(+0.07%) |
Mar 23, 2021 | 30.70 | 30.70 | 29.55 | 29.80 | 23,189 | -0.23(-0.77%) |
Mar 22, 2021 | 29.60 | 30.16 | 29.60 | 30.03 | 46,249 | +0.73(+2.49%) |
Mar 19, 2021 | 29.22 | 29.55 | 29.14 | 29.30 | 44,900 | -0.73(-2.43%) |
Mar 18, 2021 | 30.09 | 30.67 | 30.03 | 30.03 | 39,948 | -0.04(-0.13%) |
Mar 17, 2021 | 28.76 | 30.08 | 28.76 | 30.07 | 27,749 | +0.40(+1.35%) |
Mar 16, 2021 | 29.64 | 29.92 | 29.30 | 29.67 | 223,943 | +0.03(+0.10%) |
Mar 15, 2021 | 29.01 | 29.64 | 29.01 | 29.64 | 27,652 | +0.13(+0.44%) |
Mar 12, 2021 | 28.73 | 30.10 | 28.73 | 29.51 | 22,100 | -0.18(-0.61%) |
Mar 11, 2021 | 29.59 | 29.86 | 28.92 | 29.69 | 36,656 | +0.79(+2.73%) |
Mar 10, 2021 | 28.65 | 29.26 | 28.09 | 28.90 | 56,514 | +0.81(+2.88%) |
Mar 09, 2021 | 28.18 | 28.34 | 27.77 | 28.09 | 46,916 | +0.65(+2.37%) |
Mar 08, 2021 | 28.00 | 28.00 | 27.16 | 27.44 | 32,703 | -0.78(-2.76%) |
Mar 05, 2021 | 28.55 | 28.55 | 28.00 | 28.22 | 41,800 | -0.17(-0.60%) |
Mar 04, 2021 | 28.66 | 28.72 | 28.25 | 28.39 | 49,665 | +0.00(+0.00%) |
Mar 03, 2021 | 28.74 | 28.74 | 28.31 | 28.39 | 21,740 | -0.94(-3.20%) |
Mar 02, 2021 | 29.07 | 29.39 | 29.07 | 29.33 | 21,537 | -0.05(-0.15%) |