Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 32.53 | 32.53 | 31.50 | 31.66 | 28,603 | -0.56(-1.74%) |
May 27, 2021 | 32.51 | 32.56 | 32.12 | 32.22 | 28,098 | -0.03(-0.09%) |
May 26, 2021 | 31.93 | 32.62 | 31.86 | 32.25 | 31,746 | +0.21(+0.66%) |
May 25, 2021 | 33.65 | 33.65 | 31.65 | 32.04 | 32,247 | -1.51(-4.50%) |
May 24, 2021 | 34.49 | 34.52 | 33.43 | 33.55 | 32,882 | -0.65(-1.90%) |
May 21, 2021 | 33.30 | 34.27 | 32.94 | 34.20 | 46,800 | +1.28(+3.89%) |
May 20, 2021 | 32.33 | 32.97 | 32.01 | 32.92 | 39,956 | +0.59(+1.82%) |
May 19, 2021 | 31.90 | 32.55 | 31.13 | 32.33 | 34,763 | +0.39(+1.22%) |
May 18, 2021 | 32.12 | 32.30 | 31.45 | 31.94 | 73,175 | -0.03(-0.09%) |
May 17, 2021 | 31.85 | 32.25 | 31.45 | 31.97 | 56,329 | +0.00(+0.00%) |
May 14, 2021 | 31.93 | 32.16 | 31.41 | 31.97 | 30,997 | +0.25(+0.79%) |
May 13, 2021 | 30.94 | 31.93 | 30.75 | 31.72 | 38,593 | +0.84(+2.72%) |
May 12, 2021 | 31.47 | 31.74 | 30.50 | 30.88 | 25,146 | -1.01(-3.17%) |
May 11, 2021 | 31.23 | 32.38 | 30.94 | 31.89 | 29,581 | +0.20(+0.63%) |
May 10, 2021 | 32.36 | 32.42 | 31.56 | 31.69 | 30,717 | -0.70(-2.16%) |
May 07, 2021 | 31.22 | 32.44 | 31.04 | 32.39 | 41,051 | +1.16(+3.71%) |
May 06, 2021 | 31.47 | 31.49 | 30.78 | 31.23 | 29,200 | -0.18(-0.57%) |
May 05, 2021 | 32.87 | 32.87 | 31.19 | 31.41 | 24,388 | -1.25(-3.83%) |
May 04, 2021 | 33.89 | 33.90 | 32.42 | 32.66 | 73,670 | -1.11(-3.29%) |
May 03, 2021 | 33.65 | 34.17 | 33.63 | 33.77 | 45,357 | +0.50(+1.50%) |
Apr 30, 2021 | 33.28 | 33.61 | 32.91 | 33.27 | 50,900 | +0.02(+0.06%) |
Apr 29, 2021 | 33.73 | 33.73 | 32.85 | 33.25 | 31,211 | -0.15(-0.45%) |
Apr 28, 2021 | 33.23 | 33.58 | 32.87 | 33.40 | 13,571 | +0.11(+0.33%) |
Apr 27, 2021 | 33.78 | 33.86 | 33.00 | 33.29 | 18,795 | -0.24(-0.72%) |
Apr 26, 2021 | 33.58 | 33.87 | 33.25 | 33.53 | 22,770 | +0.29(+0.87%) |
Apr 23, 2021 | 32.86 | 33.37 | 32.73 | 33.24 | 33,000 | +0.64(+1.96%) |
Apr 22, 2021 | 33.19 | 33.20 | 32.56 | 32.60 | 36,940 | -0.24(-0.73%) |
Apr 21, 2021 | 32.47 | 33.15 | 32.42 | 32.84 | 29,568 | +0.62(+1.92%) |
Apr 20, 2021 | 33.41 | 33.41 | 31.90 | 32.22 | 34,189 | -1.18(-3.53%) |
Apr 19, 2021 | 33.48 | 33.55 | 32.00 | 33.40 | 44,207 | +0.04(+0.12%) |
Apr 16, 2021 | 32.88 | 33.69 | 32.08 | 33.36 | 64,800 | +0.84(+2.58%) |
Apr 15, 2021 | 32.72 | 32.78 | 32.20 | 32.52 | 19,220 | -0.06(-0.18%) |
Apr 14, 2021 | 32.37 | 32.70 | 32.16 | 32.58 | 19,520 | +0.40(+1.24%) |
Apr 13, 2021 | 32.71 | 32.71 | 31.65 | 32.18 | 24,757 | -0.44(-1.35%) |
Apr 12, 2021 | 33.00 | 33.00 | 32.26 | 32.62 | 27,506 | -0.37(-1.12%) |
Apr 09, 2021 | 32.96 | 32.99 | 32.27 | 32.99 | 45,100 | +0.22(+0.67%) |
Apr 08, 2021 | 34.23 | 34.23 | 32.32 | 32.77 | 44,095 | -1.33(-3.90%) |
Apr 07, 2021 | 34.38 | 34.50 | 34.08 | 34.10 | 27,297 | -0.38(-1.10%) |
Apr 06, 2021 | 34.70 | 34.94 | 34.33 | 34.48 | 28,289 | +0.02(+0.06%) |
Apr 05, 2021 | 34.16 | 34.74 | 33.76 | 34.46 | 52,020 | +0.77(+2.29%) |
Apr 01, 2021 | 33.29 | 33.83 | 32.52 | 33.69 | 47,400 | +0.27(+0.81%) |
Mar 31, 2021 | 32.62 | 33.87 | 32.62 | 33.42 | 69,644 | +0.75(+2.30%) |
Mar 30, 2021 | 31.87 | 33.34 | 31.87 | 32.67 | 53,620 | +0.94(+2.96%) |
Mar 29, 2021 | 33.23 | 33.49 | 31.73 | 31.73 | 39,160 | -1.58(-4.74%) |
Mar 26, 2021 | 33.46 | 33.85 | 32.70 | 33.31 | 48,000 | +0.05(+0.15%) |
Mar 25, 2021 | 33.49 | 33.51 | 32.11 | 33.26 | 61,375 | +0.35(+1.06%) |
Mar 24, 2021 | 32.17 | 33.96 | 32.17 | 32.91 | 53,189 | +0.83(+2.59%) |
Mar 23, 2021 | 32.69 | 32.78 | 31.55 | 32.08 | 27,919 | -1.00(-3.02%) |
Mar 22, 2021 | 33.61 | 33.87 | 32.49 | 33.08 | 26,859 | -0.81(-2.39%) |
Mar 19, 2021 | 33.25 | 33.97 | 32.61 | 33.89 | 173,700 | +0.59(+1.77%) |
Mar 18, 2021 | 33.70 | 34.00 | 33.08 | 33.30 | 36,958 | -0.42(-1.25%) |
Mar 17, 2021 | 33.35 | 34.02 | 33.00 | 33.72 | 69,230 | +0.33(+0.99%) |
Mar 16, 2021 | 33.28 | 33.76 | 32.61 | 33.39 | 35,516 | -0.24(-0.71%) |
Mar 15, 2021 | 34.74 | 34.74 | 33.24 | 33.63 | 34,751 | -1.18(-3.39%) |
Mar 12, 2021 | 34.56 | 34.99 | 34.04 | 34.81 | 35,900 | +0.48(+1.40%) |
Mar 11, 2021 | 34.74 | 35.00 | 34.03 | 34.33 | 41,024 | +0.02(+0.06%) |
Mar 10, 2021 | 34.05 | 34.50 | 33.90 | 34.31 | 51,817 | +0.47(+1.39%) |
Mar 09, 2021 | 33.80 | 34.48 | 33.80 | 33.84 | 60,864 | -0.07(-0.21%) |
Mar 08, 2021 | 34.25 | 34.85 | 33.31 | 33.91 | 55,813 | -0.34(-0.99%) |
Mar 05, 2021 | 33.17 | 34.25 | 32.52 | 34.25 | 58,200 | +1.13(+3.41%) |
Mar 04, 2021 | 34.06 | 34.06 | 30.52 | 33.12 | 102,924 | -1.42(-4.11%) |
Mar 03, 2021 | 35.10 | 35.93 | 34.54 | 34.54 | 41,478 | -0.58(-1.65%) |
Mar 02, 2021 | 36.00 | 36.02 | 35.02 | 35.12 | 17,113 | -0.95(-2.63%) |