Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 33.53 | 33.56 | 33.49 | 33.51 | 18,365 | +0.10(+0.31%) |
May 27, 2021 | 33.56 | 33.62 | 33.39 | 33.41 | 54,209 | -0.05(-0.15%) |
May 26, 2021 | 33.51 | 33.51 | 33.37 | 33.46 | 22,820 | +0.00(+0.00%) |
May 25, 2021 | 33.68 | 33.68 | 33.45 | 33.46 | 35,117 | -0.31(-0.91%) |
May 24, 2021 | 33.70 | 33.82 | 33.64 | 33.76 | 54,386 | +0.21(+0.62%) |
May 21, 2021 | 33.76 | 33.76 | 33.49 | 33.55 | 44,120 | +0.01(+0.03%) |
May 20, 2021 | 33.34 | 33.62 | 33.34 | 33.55 | 39,302 | +0.15(+0.46%) |
May 19, 2021 | 33.26 | 33.39 | 33.02 | 33.39 | 56,178 | -0.14(-0.41%) |
May 18, 2021 | 33.69 | 33.69 | 33.53 | 33.53 | 40,322 | -0.15(-0.44%) |
May 17, 2021 | 33.65 | 33.76 | 33.58 | 33.67 | 150,440 | +0.02(+0.06%) |
May 14, 2021 | 33.56 | 33.73 | 33.55 | 33.65 | 31,172 | +0.22(+0.65%) |
May 13, 2021 | 32.81 | 33.54 | 32.81 | 33.44 | 26,322 | +0.55(+1.66%) |
May 12, 2021 | 33.43 | 33.46 | 32.87 | 32.89 | 34,446 | -0.57(-1.71%) |
May 11, 2021 | 33.67 | 33.76 | 33.32 | 33.46 | 145,535 | -0.39(-1.16%) |
May 10, 2021 | 33.80 | 34.11 | 33.80 | 33.85 | 46,482 | +0.20(+0.59%) |
May 07, 2021 | 33.45 | 33.67 | 33.38 | 33.65 | 31,031 | +0.21(+0.62%) |
May 06, 2021 | 33.19 | 33.45 | 33.15 | 33.45 | 60,952 | +0.33(+0.99%) |
May 05, 2021 | 33.25 | 33.25 | 32.95 | 33.12 | 176,753 | -0.04(-0.11%) |
May 04, 2021 | 33.07 | 33.15 | 33.07 | 33.15 | 30,840 | -0.01(-0.03%) |
May 03, 2021 | 33.00 | 33.30 | 33.00 | 33.16 | 125,117 | +0.33(+0.99%) |
Apr 30, 2021 | 32.94 | 32.98 | 32.77 | 32.84 | 103,801 | -0.16(-0.49%) |
Apr 29, 2021 | 32.75 | 33.01 | 32.75 | 33.00 | 25,680 | +0.39(+1.19%) |
Apr 28, 2021 | 32.68 | 32.74 | 32.58 | 32.61 | 27,845 | -0.03(-0.09%) |
Apr 27, 2021 | 32.59 | 32.68 | 32.53 | 32.64 | 44,046 | +0.08(+0.23%) |
Apr 26, 2021 | 32.74 | 32.74 | 32.55 | 32.57 | 35,644 | -0.12(-0.36%) |
Apr 23, 2021 | 32.55 | 32.74 | 32.51 | 32.68 | 27,887 | +0.08(+0.25%) |
Apr 22, 2021 | 32.78 | 32.78 | 32.55 | 32.60 | 50,700 | -0.27(-0.82%) |
Apr 21, 2021 | 32.64 | 32.90 | 32.64 | 32.87 | 198,656 | +0.26(+0.79%) |
Apr 20, 2021 | 32.34 | 32.68 | 32.34 | 32.62 | 198,265 | +0.13(+0.41%) |
Apr 19, 2021 | 32.48 | 32.50 | 32.36 | 32.49 | 36,381 | -0.01(-0.03%) |
Apr 16, 2021 | 32.39 | 32.54 | 32.38 | 32.50 | 40,613 | +0.22(+0.70%) |
Apr 15, 2021 | 32.11 | 32.31 | 32.09 | 32.27 | 95,497 | +0.27(+0.84%) |
Apr 14, 2021 | 31.99 | 32.09 | 31.92 | 32.00 | 28,600 | +0.01(+0.03%) |
Apr 13, 2021 | 31.98 | 32.03 | 31.85 | 31.99 | 46,728 | -0.06(-0.18%) |
Apr 12, 2021 | 31.93 | 32.05 | 31.90 | 32.05 | 51,125 | +0.19(+0.60%) |
Apr 09, 2021 | 31.85 | 31.86 | 31.73 | 31.86 | 40,059 | +0.02(+0.08%) |
Apr 08, 2021 | 31.83 | 31.86 | 31.79 | 31.84 | 24,287 | -0.04(-0.11%) |
Apr 07, 2021 | 31.94 | 31.94 | 31.80 | 31.87 | 32,335 | -0.04(-0.11%) |
Apr 06, 2021 | 31.89 | 31.95 | 31.78 | 31.91 | 118,272 | +0.00(+0.00%) |
Apr 05, 2021 | 31.86 | 32.01 | 31.83 | 31.91 | 115,511 | +0.20(+0.63%) |
Apr 01, 2021 | 31.44 | 31.71 | 31.35 | 31.71 | 74,254 | +0.12(+0.39%) |
Mar 31, 2021 | 31.70 | 31.73 | 31.54 | 31.59 | 48,695 | -0.10(-0.33%) |
Mar 30, 2021 | 31.78 | 31.79 | 31.63 | 31.69 | 97,074 | -0.09(-0.28%) |
Mar 29, 2021 | 31.59 | 31.90 | 31.59 | 31.78 | 20,820 | +0.15(+0.49%) |
Mar 26, 2021 | 31.33 | 31.63 | 31.32 | 31.63 | 28,772 | +0.41(+1.31%) |
Mar 25, 2021 | 30.84 | 31.27 | 30.75 | 31.22 | 51,048 | +0.31(+1.01%) |
Mar 24, 2021 | 30.90 | 31.14 | 30.90 | 30.90 | 48,496 | -0.00(-0.01%) |
Mar 23, 2021 | 30.94 | 31.11 | 30.83 | 30.91 | 41,786 | -0.18(-0.57%) |
Mar 22, 2021 | 30.79 | 31.09 | 30.79 | 31.09 | 42,929 | +0.17(+0.56%) |
Mar 19, 2021 | 30.95 | 31.09 | 30.86 | 30.91 | 30,985 | -0.16(-0.53%) |
Mar 18, 2021 | 31.06 | 31.21 | 31.04 | 31.08 | 25,409 | -0.05(-0.17%) |
Mar 17, 2021 | 31.18 | 31.20 | 31.05 | 31.13 | 33,828 | -0.04(-0.12%) |
Mar 16, 2021 | 31.08 | 31.19 | 31.07 | 31.17 | 459,139 | -0.05(-0.17%) |
Mar 15, 2021 | 31.02 | 31.22 | 30.94 | 31.22 | 67,688 | +0.24(+0.78%) |
Mar 12, 2021 | 30.71 | 30.98 | 30.71 | 30.98 | 19,587 | +0.33(+1.09%) |
Mar 11, 2021 | 30.67 | 30.88 | 30.63 | 30.64 | 48,405 | -0.10(-0.34%) |
Mar 10, 2021 | 30.45 | 30.85 | 30.43 | 30.75 | 134,069 | +0.37(+1.22%) |
Mar 09, 2021 | 30.53 | 30.68 | 30.38 | 30.38 | 36,847 | -0.11(-0.36%) |
Mar 08, 2021 | 30.13 | 30.74 | 30.13 | 30.49 | 68,582 | +0.39(+1.29%) |
Mar 05, 2021 | 29.76 | 30.19 | 29.60 | 30.10 | 51,015 | +0.63(+2.15%) |
Mar 04, 2021 | 29.66 | 29.89 | 29.29 | 29.47 | 35,602 | -0.18(-0.61%) |
Mar 03, 2021 | 29.59 | 29.81 | 29.50 | 29.65 | 44,878 | +0.11(+0.37%) |
Mar 02, 2021 | 29.59 | 29.75 | 29.47 | 29.54 | 31,662 | -0.05(-0.18%) |