Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 33.23 | 33.31 | 33.23 | 33.24 | 43,319 | +0.06(+0.19%) |
May 27, 2021 | 33.19 | 33.19 | 33.14 | 33.17 | 7,111 | +0.16(+0.47%) |
May 26, 2021 | 33.03 | 33.03 | 32.98 | 33.02 | 24,795 | +0.12(+0.37%) |
May 25, 2021 | 33.09 | 33.09 | 32.90 | 32.90 | 5,484 | -0.14(-0.41%) |
May 24, 2021 | 33.03 | 33.14 | 33.03 | 33.03 | 6,209 | +0.29(+0.88%) |
May 21, 2021 | 32.93 | 32.93 | 32.74 | 32.74 | 2,711 | +0.01(+0.02%) |
May 20, 2021 | 32.79 | 32.79 | 32.73 | 32.73 | 1,123 | +0.43(+1.32%) |
May 19, 2021 | 32.06 | 32.31 | 31.97 | 32.31 | 7,261 | -0.16(-0.48%) |
May 18, 2021 | 32.76 | 32.76 | 32.46 | 32.46 | 13,613 | -0.21(-0.64%) |
May 17, 2021 | 32.75 | 32.75 | 32.54 | 32.67 | 12,057 | -0.11(-0.32%) |
May 14, 2021 | 32.50 | 32.82 | 32.48 | 32.78 | 9,637 | +0.52(+1.63%) |
May 13, 2021 | 32.27 | 32.30 | 32.03 | 32.25 | 2,233 | +0.42(+1.31%) |
May 12, 2021 | 32.30 | 32.30 | 31.81 | 31.83 | 26,643 | -0.78(-2.39%) |
May 11, 2021 | 32.58 | 32.66 | 32.55 | 32.61 | 11,301 | -0.33(-1.00%) |
May 10, 2021 | 33.19 | 33.28 | 32.94 | 32.94 | 9,788 | -0.23(-0.70%) |
May 07, 2021 | 33.09 | 33.19 | 33.06 | 33.17 | 32,406 | +0.33(+1.00%) |
May 06, 2021 | 32.68 | 32.84 | 32.59 | 32.84 | 6,245 | +0.18(+0.55%) |
May 05, 2021 | 32.74 | 32.77 | 32.66 | 32.67 | 6,359 | +0.05(+0.15%) |
May 04, 2021 | 32.52 | 32.62 | 32.42 | 32.62 | 7,758 | -0.21(-0.63%) |
May 03, 2021 | 32.85 | 32.89 | 32.80 | 32.82 | 10,204 | +0.17(+0.52%) |
Apr 30, 2021 | 32.80 | 32.80 | 32.65 | 32.65 | 3,461 | -0.24(-0.72%) |
Apr 29, 2021 | 32.73 | 32.92 | 32.73 | 32.89 | 2,947 | +0.16(+0.49%) |
Apr 28, 2021 | 32.75 | 32.80 | 32.73 | 32.73 | 10,444 | -0.08(-0.25%) |
Apr 27, 2021 | 32.82 | 32.83 | 32.79 | 32.81 | 6,383 | +0.02(+0.06%) |
Apr 26, 2021 | 32.83 | 32.91 | 32.79 | 32.79 | 16,146 | +0.04(+0.13%) |
Apr 23, 2021 | 32.62 | 32.82 | 32.62 | 32.75 | 1,406 | +0.28(+0.86%) |
Apr 22, 2021 | 32.74 | 32.77 | 32.44 | 32.47 | 14,607 | -0.20(-0.61%) |
Apr 21, 2021 | 32.56 | 32.68 | 32.56 | 32.67 | 6,056 | +0.33(+1.02%) |
Apr 20, 2021 | 32.30 | 32.36 | 32.27 | 32.34 | 7,183 | -0.18(-0.56%) |
Apr 19, 2021 | 32.51 | 32.52 | 32.47 | 32.52 | 18,239 | -0.22(-0.68%) |
Apr 16, 2021 | 32.74 | 32.79 | 32.69 | 32.74 | 4,758 | +0.13(+0.41%) |
Apr 15, 2021 | 32.55 | 32.61 | 32.55 | 32.61 | 5,333 | +0.32(+1.00%) |
Apr 14, 2021 | 32.45 | 32.45 | 32.29 | 32.29 | 14,413 | -0.11(-0.34%) |
Apr 13, 2021 | 32.31 | 32.40 | 32.30 | 32.40 | 1,025 | +0.05(+0.15%) |
Apr 12, 2021 | 32.30 | 32.35 | 32.30 | 32.35 | 4,491 | -0.01(-0.04%) |
Apr 09, 2021 | 32.17 | 32.36 | 32.17 | 32.36 | 3,461 | +0.20(+0.61%) |
Apr 08, 2021 | 32.10 | 32.18 | 32.08 | 32.16 | 3,586 | +0.12(+0.38%) |
Apr 07, 2021 | 32.10 | 32.10 | 32.02 | 32.04 | 7,082 | -0.05(-0.14%) |
Apr 06, 2021 | 32.12 | 32.20 | 32.09 | 32.09 | 3,914 | -0.01(-0.03%) |
Apr 05, 2021 | 32.19 | 32.19 | 31.93 | 32.10 | 16,650 | +0.38(+1.19%) |
Apr 01, 2021 | 31.57 | 31.72 | 31.53 | 31.72 | 9,085 | +0.35(+1.11%) |
Mar 31, 2021 | 31.38 | 31.47 | 31.37 | 31.37 | 4,864 | +0.20(+0.63%) |
Mar 30, 2021 | 31.23 | 31.23 | 31.18 | 31.18 | 865 | -0.05(-0.17%) |
Mar 29, 2021 | 31.27 | 31.33 | 31.07 | 31.23 | 2,779 | -0.08(-0.24%) |
Mar 26, 2021 | 31.02 | 31.31 | 31.02 | 31.31 | 1,081 | +0.48(+1.56%) |
Mar 25, 2021 | 30.58 | 30.83 | 30.58 | 30.83 | 2,337 | +0.20(+0.64%) |
Mar 24, 2021 | 30.99 | 31.05 | 30.63 | 30.63 | 9,652 | -0.22(-0.70%) |
Mar 23, 2021 | 31.19 | 31.20 | 30.80 | 30.85 | 5,871 | -0.37(-1.19%) |
Mar 22, 2021 | 31.09 | 31.26 | 31.09 | 31.22 | 6,444 | +0.17(+0.55%) |
Mar 19, 2021 | 31.01 | 31.16 | 30.95 | 31.05 | 6,728 | +0.04(+0.11%) |
Mar 18, 2021 | 31.23 | 31.40 | 31.01 | 31.01 | 10,515 | -0.44(-1.40%) |
Mar 17, 2021 | 31.17 | 31.48 | 31.14 | 31.45 | 9,198 | +0.07(+0.23%) |
Mar 16, 2021 | 31.52 | 31.52 | 31.34 | 31.38 | 8,496 | -0.13(-0.41%) |
Mar 15, 2021 | 31.24 | 31.51 | 31.13 | 31.51 | 6,850 | +0.30(+0.97%) |
Mar 12, 2021 | 30.96 | 31.21 | 30.96 | 31.21 | 14,325 | +0.11(+0.35%) |
Mar 11, 2021 | 31.20 | 31.21 | 30.97 | 31.10 | 5,923 | +0.34(+1.10%) |
Mar 10, 2021 | 30.73 | 30.88 | 30.71 | 30.76 | 5,298 | +0.20(+0.66%) |
Mar 09, 2021 | 30.58 | 30.75 | 30.54 | 30.56 | 8,393 | +0.39(+1.29%) |
Mar 08, 2021 | 30.35 | 30.60 | 30.17 | 30.17 | 6,261 | -0.04(-0.14%) |
Mar 05, 2021 | 29.89 | 30.29 | 29.39 | 30.21 | 24,419 | +0.60(+2.02%) |
Mar 04, 2021 | 30.18 | 30.18 | 29.35 | 29.61 | 13,247 | -0.58(-1.91%) |
Mar 03, 2021 | 30.49 | 30.62 | 30.19 | 30.19 | 18,063 | -0.44(-1.45%) |
Mar 02, 2021 | 30.74 | 30.78 | 30.63 | 30.63 | 1,987 | -0.20(-0.65%) |