Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 31.47 | 31.52 | 31.47 | 31.52 | 1,430 | +0.09(+0.29%) |
May 27, 2021 | 31.42 | 31.43 | 31.41 | 31.43 | 469 | +0.00(+0.02%) |
May 26, 2021 | 31.40 | 31.43 | 31.40 | 31.43 | 166 | +0.08(+0.26%) |
May 25, 2021 | 31.39 | 31.39 | 31.32 | 31.34 | 5,741 | -0.08(-0.25%) |
May 24, 2021 | 31.40 | 31.42 | 31.38 | 31.42 | 2,717 | +0.13(+0.41%) |
May 21, 2021 | 31.30 | 31.30 | 31.30 | 31.30 | 100 | +0.00(+0.00%) |
May 20, 2021 | 31.30 | 31.30 | 31.30 | 31.30 | 95 | +0.12(+0.39%) |
May 19, 2021 | 31.17 | 31.21 | 31.17 | 31.17 | 667 | -0.07(-0.23%) |
May 18, 2021 | 31.23 | 31.25 | 31.22 | 31.25 | 601 | +0.04(+0.13%) |
May 17, 2021 | 31.26 | 31.26 | 31.21 | 31.21 | 165 | -0.14(-0.46%) |
May 14, 2021 | 31.25 | 31.35 | 31.25 | 31.35 | 5,863 | +0.19(+0.62%) |
May 13, 2021 | 31.15 | 31.15 | 31.15 | 31.15 | 22 | +0.26(+0.86%) |
May 12, 2021 | 31.14 | 31.14 | 30.86 | 30.89 | 6,644 | -0.30(-0.96%) |
May 11, 2021 | 31.37 | 31.37 | 31.18 | 31.19 | 2,378 | -0.23(-0.74%) |
May 10, 2021 | 31.46 | 31.46 | 31.37 | 31.42 | 3,455 | -0.03(-0.09%) |
May 07, 2021 | 31.41 | 31.45 | 31.41 | 31.45 | 3,658 | +0.02(+0.05%) |
May 06, 2021 | 31.33 | 31.43 | 31.32 | 31.43 | 13,095 | +0.16(+0.51%) |
May 05, 2021 | 31.24 | 31.33 | 31.23 | 31.27 | 3,051 | +0.07(+0.22%) |
May 04, 2021 | 31.24 | 31.24 | 31.15 | 31.20 | 6,182 | -0.09(-0.27%) |
May 03, 2021 | 31.29 | 31.29 | 31.29 | 31.29 | 644 | +0.01(+0.05%) |
Apr 30, 2021 | 31.28 | 31.28 | 31.28 | 31.28 | 100 | -0.01(-0.02%) |
Apr 29, 2021 | 31.31 | 31.34 | 31.28 | 31.28 | 10,180 | -0.03(-0.11%) |
Apr 28, 2021 | 31.31 | 31.32 | 31.31 | 31.32 | 8,503 | +0.05(+0.14%) |
Apr 27, 2021 | 31.32 | 31.32 | 31.25 | 31.27 | 1,516 | -0.03(-0.08%) |
Apr 26, 2021 | 31.26 | 31.34 | 31.26 | 31.30 | 1,057 | +0.01(+0.03%) |
Apr 23, 2021 | 31.26 | 31.29 | 31.25 | 31.29 | 1,100 | +0.07(+0.21%) |
Apr 22, 2021 | 31.22 | 31.22 | 31.22 | 31.22 | 1 | -0.02(-0.06%) |
Apr 21, 2021 | 31.24 | 31.26 | 31.21 | 31.24 | 3,198 | +0.11(+0.35%) |
Apr 20, 2021 | 31.17 | 31.17 | 31.13 | 31.13 | 391 | -0.13(-0.42%) |
Apr 19, 2021 | 31.26 | 31.26 | 31.26 | 31.26 | 13 | -0.01(-0.02%) |
Apr 16, 2021 | 31.27 | 31.27 | 31.27 | 31.27 | 100 | +0.03(+0.09%) |
Apr 15, 2021 | 31.27 | 31.27 | 31.24 | 31.24 | 1,498 | +0.02(+0.07%) |
Apr 14, 2021 | 31.31 | 31.32 | 31.22 | 31.22 | 932 | -0.05(-0.16%) |
Apr 13, 2021 | 31.23 | 31.27 | 31.23 | 31.27 | 1,001 | +0.03(+0.10%) |
Apr 12, 2021 | 31.20 | 31.24 | 31.20 | 31.24 | 391 | +0.01(+0.02%) |
Apr 09, 2021 | 31.18 | 31.23 | 31.11 | 31.23 | 1,000 | +0.06(+0.19%) |
Apr 08, 2021 | 31.16 | 31.20 | 31.16 | 31.17 | 320 | +0.06(+0.20%) |
Apr 07, 2021 | 31.12 | 31.17 | 31.11 | 31.11 | 1,618 | +0.06(+0.18%) |
Apr 06, 2021 | 31.15 | 31.15 | 31.05 | 31.05 | 700 | -0.09(-0.27%) |
Apr 05, 2021 | 31.08 | 31.14 | 31.08 | 31.14 | 1,797 | +0.27(+0.86%) |
Apr 01, 2021 | 30.94 | 30.94 | 30.84 | 30.87 | 2,400 | -0.05(-0.17%) |
Mar 31, 2021 | 30.84 | 30.92 | 30.79 | 30.92 | 12,189 | +0.09(+0.29%) |
Mar 30, 2021 | 30.84 | 30.84 | 30.84 | 30.84 | 159 | +0.09(+0.29%) |
Mar 29, 2021 | 30.79 | 30.82 | 30.75 | 30.75 | 2,380 | -0.04(-0.13%) |
Mar 26, 2021 | 30.66 | 30.78 | 30.66 | 30.78 | 200 | +0.17(+0.57%) |
Mar 25, 2021 | 30.60 | 30.61 | 30.43 | 30.61 | 1,784 | +0.08(+0.26%) |
Mar 24, 2021 | 30.67 | 30.67 | 30.53 | 30.53 | 1,599 | -0.03(-0.11%) |
Mar 23, 2021 | 30.56 | 30.56 | 30.56 | 30.56 | 138 | -0.07(-0.22%) |
Mar 22, 2021 | 30.57 | 30.63 | 30.57 | 30.63 | 348 | +0.11(+0.35%) |
Mar 19, 2021 | 30.53 | 30.53 | 30.49 | 30.52 | 800 | +0.03(+0.09%) |
Mar 18, 2021 | 30.57 | 30.60 | 30.50 | 30.50 | 282 | -0.21(-0.67%) |
Mar 17, 2021 | 30.67 | 30.70 | 30.67 | 30.70 | 102 | +0.05(+0.15%) |
Mar 16, 2021 | 30.56 | 30.66 | 30.56 | 30.66 | 615 | +0.13(+0.43%) |
Mar 15, 2021 | 30.52 | 30.52 | 30.52 | 30.52 | 35 | +0.02(+0.08%) |
Mar 12, 2021 | 30.44 | 30.50 | 30.44 | 30.50 | 6,000 | -0.01(-0.02%) |
Mar 11, 2021 | 30.53 | 30.53 | 30.51 | 30.51 | 102 | +0.13(+0.41%) |
Mar 10, 2021 | 30.38 | 30.38 | 30.38 | 30.38 | 3 | +0.00(+0.00%) |
Mar 09, 2021 | 30.08 | 30.46 | 30.08 | 30.38 | 8,148 | +0.25(+0.82%) |
Mar 08, 2021 | 30.19 | 30.19 | 30.13 | 30.13 | 4,120 | +0.01(+0.04%) |
Mar 05, 2021 | 29.78 | 30.12 | 29.78 | 30.12 | 9,800 | +0.35(+1.17%) |
Mar 04, 2021 | 30.02 | 30.02 | 29.70 | 29.77 | 10,666 | -0.29(-0.96%) |
Mar 03, 2021 | 30.19 | 30.19 | 30.06 | 30.06 | 1,654 | -0.16(-0.54%) |
Mar 02, 2021 | 30.21 | 30.22 | 30.21 | 30.22 | 251 | -0.08(-0.27%) |