Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 33.08 | 33.18 | 32.90 | 32.90 | 4,748 | -0.12(-0.36%) |
May 27, 2021 | 32.90 | 33.02 | 32.83 | 33.02 | 11,850 | -0.29(-0.89%) |
May 26, 2021 | 32.74 | 33.31 | 32.73 | 33.31 | 5,563 | +0.85(+2.63%) |
May 25, 2021 | 32.75 | 32.76 | 32.34 | 32.46 | 7,022 | -0.66(-1.99%) |
May 24, 2021 | 33.06 | 33.64 | 32.92 | 33.12 | 3,640 | +0.26(+0.79%) |
May 21, 2021 | 32.79 | 32.86 | 32.68 | 32.86 | 2,306 | -0.21(-0.64%) |
May 20, 2021 | 33.10 | 33.19 | 32.95 | 33.07 | 5,441 | +0.87(+2.69%) |
May 19, 2021 | 31.84 | 32.34 | 31.84 | 32.20 | 8,322 | -0.41(-1.27%) |
May 18, 2021 | 32.45 | 32.67 | 32.45 | 32.62 | 3,968 | +0.21(+0.65%) |
May 17, 2021 | 32.18 | 32.41 | 32.18 | 32.41 | 2,355 | -0.07(-0.22%) |
May 14, 2021 | 32.23 | 32.74 | 32.19 | 32.48 | 8,929 | +0.30(+0.93%) |
May 13, 2021 | 31.67 | 32.22 | 31.35 | 32.18 | 24,505 | +0.10(+0.33%) |
May 12, 2021 | 32.30 | 32.31 | 31.98 | 32.08 | 3,418 | -0.74(-2.27%) |
May 11, 2021 | 32.68 | 32.82 | 32.45 | 32.82 | 8,612 | -0.48(-1.44%) |
May 10, 2021 | 33.56 | 33.68 | 33.30 | 33.30 | 7,387 | +0.24(+0.73%) |
May 07, 2021 | 33.06 | 33.06 | 33.06 | 33.06 | 1,074 | +0.44(+1.35%) |
May 06, 2021 | 32.23 | 32.62 | 32.23 | 32.62 | 4,881 | +0.38(+1.16%) |
May 05, 2021 | 32.09 | 32.26 | 32.05 | 32.24 | 3,882 | +0.20(+0.61%) |
May 04, 2021 | 32.11 | 32.11 | 31.95 | 32.05 | 2,616 | -0.45(-1.37%) |
May 03, 2021 | 32.61 | 32.75 | 32.07 | 32.49 | 4,867 | +0.55(+1.72%) |
Apr 30, 2021 | 31.88 | 32.15 | 31.86 | 31.95 | 3,600 | -0.63(-1.95%) |
Apr 29, 2021 | 32.39 | 32.58 | 32.31 | 32.58 | 5,978 | +0.54(+1.69%) |
Apr 28, 2021 | 32.10 | 32.15 | 32.01 | 32.04 | 6,676 | -0.05(-0.14%) |
Apr 27, 2021 | 32.13 | 32.19 | 32.08 | 32.09 | 3,846 | -0.16(-0.51%) |
Apr 26, 2021 | 32.30 | 32.37 | 32.12 | 32.25 | 3,656 | +0.34(+1.08%) |
Apr 23, 2021 | 31.91 | 31.96 | 31.75 | 31.91 | 2,900 | +0.08(+0.24%) |
Apr 22, 2021 | 31.92 | 31.96 | 31.77 | 31.83 | 5,397 | -0.36(-1.12%) |
Apr 21, 2021 | 32.17 | 32.48 | 32.17 | 32.19 | 16,626 | +0.14(+0.44%) |
Apr 20, 2021 | 32.67 | 32.79 | 32.05 | 32.05 | 2,471 | -2.49(-7.21%) |
Apr 19, 2021 | 34.08 | 34.54 | 34.08 | 34.54 | 6,580 | +1.02(+3.04%) |
Apr 16, 2021 | 33.57 | 33.67 | 33.52 | 33.52 | 10,600 | -0.38(-1.12%) |
Apr 15, 2021 | 34.07 | 34.07 | 33.81 | 33.90 | 4,079 | +0.39(+1.16%) |
Apr 14, 2021 | 33.88 | 33.90 | 33.51 | 33.51 | 9,438 | -0.11(-0.33%) |
Apr 13, 2021 | 33.51 | 33.68 | 33.51 | 33.62 | 17,055 | -0.20(-0.58%) |
Apr 12, 2021 | 34.06 | 34.10 | 33.81 | 33.81 | 4,274 | -0.29(-0.85%) |
Apr 09, 2021 | 34.18 | 34.18 | 34.10 | 34.10 | 1,700 | -0.15(-0.42%) |
Apr 08, 2021 | 34.16 | 34.25 | 34.15 | 34.25 | 4,339 | +0.20(+0.60%) |
Apr 07, 2021 | 34.15 | 34.26 | 33.91 | 34.05 | 8,326 | +0.20(+0.61%) |
Apr 06, 2021 | 34.19 | 34.30 | 33.84 | 33.84 | 85,870 | -0.42(-1.23%) |
Apr 05, 2021 | 34.22 | 34.96 | 34.22 | 34.26 | 4,571 | +0.17(+0.50%) |
Apr 01, 2021 | 33.95 | 34.09 | 33.95 | 34.09 | 2,000 | +0.81(+2.43%) |
Mar 31, 2021 | 33.28 | 33.28 | 33.28 | 1,253 | +0.00(+0.00%) | |
Mar 30, 2021 | 33.24 | 33.71 | 33.24 | 33.28 | 81,334 | +0.43(+1.31%) |
Mar 29, 2021 | 32.92 | 32.93 | 32.71 | 32.85 | 4,279 | -0.33(-0.99%) |
Mar 26, 2021 | 33.02 | 33.18 | 32.92 | 33.18 | 4,900 | +1.02(+3.16%) |
Mar 25, 2021 | 32.12 | 32.16 | 32.10 | 32.16 | 1,860 | +0.39(+1.22%) |
Mar 24, 2021 | 31.98 | 32.17 | 31.75 | 31.78 | 21,239 | -0.39(-1.21%) |
Mar 23, 2021 | 32.23 | 32.42 | 32.16 | 32.16 | 5,112 | -1.23(-3.67%) |
Mar 22, 2021 | 33.11 | 33.46 | 33.07 | 33.39 | 3,241 | -0.48(-1.40%) |
Mar 19, 2021 | 33.64 | 34.23 | 33.27 | 33.87 | 3,100 | +0.33(+0.97%) |
Mar 18, 2021 | 33.78 | 33.80 | 33.54 | 33.54 | 2,671 | -1.01(-2.91%) |
Mar 17, 2021 | 34.32 | 34.64 | 34.15 | 34.55 | 3,791 | -0.30(-0.85%) |
Mar 16, 2021 | 34.74 | 34.84 | 34.40 | 34.84 | 13,179 | +0.51(+1.49%) |
Mar 15, 2021 | 34.06 | 34.33 | 33.79 | 34.33 | 4,990 | +0.31(+0.91%) |
Mar 12, 2021 | 33.44 | 34.03 | 33.44 | 34.02 | 6,900 | +0.54(+1.61%) |
Mar 11, 2021 | 33.43 | 33.52 | 33.32 | 33.48 | 5,127 | -0.13(-0.39%) |
Mar 10, 2021 | 33.64 | 33.64 | 33.41 | 33.61 | 9,042 | -0.10(-0.30%) |
Mar 09, 2021 | 33.68 | 34.22 | 33.61 | 33.71 | 7,217 | +0.97(+2.95%) |
Mar 08, 2021 | 32.52 | 32.98 | 32.44 | 32.74 | 10,621 | -0.27(-0.82%) |
Mar 05, 2021 | 32.76 | 33.02 | 32.76 | 33.02 | 2,000 | +0.26(+0.78%) |
Mar 04, 2021 | 33.34 | 33.56 | 32.76 | 32.76 | 3,307 | -0.49(-1.48%) |
Mar 03, 2021 | 33.35 | 33.39 | 33.00 | 33.25 | 6,350 | -0.03(-0.08%) |
Mar 02, 2021 | 33.24 | 33.31 | 33.13 | 33.28 | 15,542 | -0.16(-0.48%) |