Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 31.21 | 31.21 | 31.21 | 31.21 | 671 | +0.01(+0.03%) |
May 28, 2021 | 31.31 | 31.31 | 31.20 | 31.20 | 813 | +0.15(+0.48%) |
May 27, 2021 | 31.05 | 31.07 | 31.05 | 31.05 | 3,190 | -0.10(-0.32%) |
May 26, 2021 | 31.15 | 31.15 | 31.15 | 31.15 | 359 | +0.04(+0.13%) |
May 25, 2021 | 31.11 | 31.11 | 31.11 | 31.11 | 547 | +0.22(+0.71%) |
May 21, 2021 | 30.89 | 30.89 | 30.89 | 0 | +0.13(+0.42%) | |
May 20, 2021 | 30.70 | 30.79 | 30.70 | 30.76 | 1,000 | +0.46(+1.52%) |
May 19, 2021 | 29.99 | 30.30 | 29.99 | 30.30 | 4,085 | -0.06(-0.20%) |
May 17, 2021 | 30.36 | 30.36 | 30.36 | 30.36 | 189 | -0.15(-0.49%) |
May 13, 2021 | 30.51 | 30.51 | 30.51 | 30.51 | 204 | -0.13(-0.42%) |
May 11, 2021 | 30.64 | 30.64 | 30.64 | 30.64 | 262 | -0.32(-1.03%) |
May 10, 2021 | 31.23 | 31.23 | 30.96 | 30.96 | 1,630 | -0.28(-0.90%) |
May 07, 2021 | 31.29 | 31.29 | 31.24 | 31.24 | 715 | +0.21(+0.68%) |
May 06, 2021 | 31.11 | 31.11 | 30.86 | 31.03 | 2,094 | -0.17(-0.54%) |
May 05, 2021 | 31.16 | 31.25 | 31.16 | 31.20 | 2,766 | +0.06(+0.19%) |
May 04, 2021 | 31.19 | 31.19 | 31.06 | 31.14 | 3,177 | -0.12(-0.38%) |
May 03, 2021 | 31.26 | 31.26 | 31.26 | 31.26 | 189 | +0.07(+0.22%) |
Apr 30, 2021 | 31.19 | 31.19 | 31.19 | 31.19 | 100 | -0.11(-0.35%) |
Apr 29, 2021 | 31.30 | 31.30 | 31.30 | 31.30 | 528 | -0.09(-0.29%) |
Apr 28, 2021 | 31.49 | 31.49 | 31.39 | 31.39 | 1,186 | -0.37(-1.16%) |
Apr 27, 2021 | 31.68 | 31.76 | 31.68 | 31.76 | 1,335 | -0.19(-0.59%) |
Apr 26, 2021 | 31.95 | 31.95 | 31.95 | 31.95 | 403 | +0.20(+0.63%) |
Apr 23, 2021 | 31.75 | 31.75 | 31.75 | 31.75 | 285 | +0.00(+0.00%) |
Apr 22, 2021 | 31.97 | 31.97 | 31.68 | 31.75 | 2,740 | -0.03(-0.09%) |
Apr 21, 2021 | 31.77 | 31.78 | 31.77 | 31.78 | 706 | +0.05(+0.16%) |
Apr 20, 2021 | 31.73 | 31.73 | 31.73 | 98 | +0.00(+0.00%) | |
Apr 19, 2021 | 31.80 | 31.80 | 31.65 | 31.73 | 2,549 | -0.22(-0.69%) |
Apr 16, 2021 | 31.84 | 31.95 | 31.83 | 31.95 | 5,307 | +0.10(+0.31%) |
Apr 15, 2021 | 31.85 | 31.86 | 31.85 | 31.85 | 1,344 | +0.37(+1.18%) |
Apr 14, 2021 | 31.65 | 31.65 | 31.48 | 31.48 | 3,840 | -0.11(-0.35%) |
Apr 13, 2021 | 31.52 | 31.61 | 31.52 | 31.59 | 2,955 | +0.12(+0.38%) |
Apr 12, 2021 | 31.47 | 31.47 | 31.47 | 31.47 | 164 | +0.00(+0.00%) |
Apr 09, 2021 | 31.25 | 31.47 | 31.25 | 31.47 | 682 | +0.09(+0.29%) |
Apr 08, 2021 | 31.56 | 31.56 | 31.38 | 31.38 | 1,285 | +0.06(+0.19%) |
Apr 07, 2021 | 31.32 | 31.32 | 31.32 | 172 | +0.00(+0.00%) | |
Apr 06, 2021 | 31.33 | 31.46 | 31.32 | 31.32 | 1,248 | +0.05(+0.16%) |
Apr 05, 2021 | 31.17 | 31.27 | 31.17 | 31.27 | 910 | +0.56(+1.82%) |
Apr 01, 2021 | 30.71 | 30.71 | 30.71 | 0 | +0.23(+0.75%) | |
Mar 31, 2021 | 30.57 | 30.57 | 30.48 | 30.48 | 2,759 | +0.07(+0.23%) |
Mar 30, 2021 | 30.41 | 30.41 | 30.41 | 30.41 | 1,217 | -0.15(-0.49%) |
Mar 29, 2021 | 30.54 | 30.56 | 30.53 | 30.56 | 1,802 | +0.28(+0.92%) |
Mar 26, 2021 | 30.28 | 30.28 | 30.28 | 30.28 | 1,500 | +0.49(+1.64%) |
Mar 25, 2021 | 29.74 | 29.79 | 29.47 | 29.79 | 802 | -0.10(-0.33%) |
Mar 24, 2021 | 29.88 | 29.89 | 29.88 | 29.89 | 560 | +0.17(+0.57%) |
Mar 23, 2021 | 29.71 | 29.72 | 29.71 | 29.72 | 390 | +0.19(+0.64%) |
Mar 22, 2021 | 29.53 | 29.53 | 29.53 | 29.53 | 320 | +0.28(+0.96%) |
Mar 19, 2021 | 29.21 | 29.25 | 29.21 | 29.25 | 885 | +0.10(+0.34%) |
Mar 18, 2021 | 29.37 | 29.37 | 29.15 | 29.15 | 804 | -0.40(-1.35%) |
Mar 17, 2021 | 29.44 | 29.55 | 29.44 | 29.55 | 2,589 | -0.03(-0.10%) |
Mar 16, 2021 | 29.80 | 29.80 | 29.57 | 29.58 | 3,713 | +0.25(+0.85%) |
Mar 15, 2021 | 29.37 | 29.37 | 29.33 | 29.33 | 2,228 | +0.09(+0.31%) |
Mar 12, 2021 | 29.45 | 29.45 | 29.22 | 29.24 | 400 | -0.30(-1.02%) |
Mar 11, 2021 | 29.54 | 29.54 | 29.54 | 29.54 | 1,548 | +0.30(+1.03%) |
Mar 10, 2021 | 29.35 | 29.35 | 29.24 | 29.24 | 445 | -0.02(-0.07%) |
Mar 09, 2021 | 29.29 | 29.29 | 29.26 | 29.26 | 610 | +0.47(+1.63%) |
Mar 08, 2021 | 29.10 | 29.11 | 28.64 | 28.79 | 24,065 | -0.06(-0.21%) |
Mar 05, 2021 | 28.36 | 28.85 | 28.27 | 28.85 | 2,284 | +0.60(+2.12%) |
Mar 04, 2021 | 28.50 | 28.64 | 28.17 | 28.25 | 2,072 | -0.68(-2.35%) |
Mar 03, 2021 | 28.96 | 28.96 | 28.93 | 28.93 | 520 | -0.34(-1.16%) |
Mar 02, 2021 | 29.77 | 29.77 | 29.27 | 29.27 | 9,813 | -0.50(-1.68%) |