Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 31.56 | 32.11 | 31.56 | 32.11 | 23,535 | -0.29(-0.90%) |
May 27, 2021 | 31.93 | 32.62 | 31.73 | 32.40 | 36,646 | +0.36(+1.12%) |
May 26, 2021 | 32.12 | 32.12 | 31.83 | 32.04 | 2,736 | -0.26(-0.80%) |
May 25, 2021 | 32.51 | 32.56 | 32.30 | 32.30 | 7,221 | -0.83(-2.51%) |
May 24, 2021 | 32.45 | 33.14 | 32.45 | 33.13 | 1,206 | +0.33(+1.01%) |
May 21, 2021 | 32.69 | 32.86 | 32.69 | 32.80 | 2,374 | +1.00(+3.14%) |
May 20, 2021 | 31.63 | 31.80 | 30.63 | 31.80 | 3,222 | +0.17(+0.54%) |
May 19, 2021 | 31.49 | 31.63 | 31.46 | 31.63 | 1,317 | -1.06(-3.24%) |
May 18, 2021 | 32.89 | 32.89 | 32.69 | 32.69 | 3,508 | -0.32(-0.97%) |
May 17, 2021 | 33.16 | 33.16 | 32.87 | 33.01 | 1,779 | +0.81(+2.52%) |
May 14, 2021 | 32.20 | 32.20 | 32.20 | 32.20 | 1,578 | -0.95(-2.87%) |
May 13, 2021 | 33.15 | 33.15 | 33.15 | 33.15 | 879 | +0.33(+1.01%) |
May 12, 2021 | 32.89 | 33.00 | 32.82 | 32.82 | 6,065 | +0.04(+0.12%) |
May 11, 2021 | 32.19 | 32.78 | 32.19 | 32.78 | 3,420 | +1.57(+5.03%) |
May 10, 2021 | 31.21 | 31.21 | 31.21 | 31.21 | 1,025 | -0.14(-0.45%) |
May 07, 2021 | 31.30 | 31.35 | 31.30 | 31.35 | 1,188 | +0.73(+2.38%) |
May 06, 2021 | 30.36 | 30.62 | 30.36 | 30.62 | 1,932 | +0.42(+1.38%) |
May 05, 2021 | 30.12 | 30.20 | 30.12 | 30.20 | 1,271 | +0.14(+0.48%) |
May 04, 2021 | 30.27 | 30.27 | 30.06 | 30.06 | 2,359 | -0.91(-2.94%) |
May 03, 2021 | 30.77 | 30.97 | 30.77 | 30.97 | 1,292 | +0.17(+0.55%) |
Apr 30, 2021 | 30.90 | 30.90 | 30.80 | 30.80 | 15,100 | -0.77(-2.44%) |
Apr 29, 2021 | 31.57 | 31.57 | 31.57 | 427 | +0.00(+0.00%) | |
Apr 28, 2021 | 30.99 | 31.57 | 30.99 | 31.57 | 3,643 | +0.20(+0.64%) |
Apr 27, 2021 | 31.18 | 31.37 | 31.18 | 31.37 | 1,469 | +0.03(+0.10%) |
Apr 26, 2021 | 31.40 | 31.40 | 31.34 | 31.34 | 1,113 | +0.93(+3.06%) |
Apr 23, 2021 | 30.41 | 30.41 | 30.41 | 300 | +0.00(+0.00%) | |
Apr 22, 2021 | 29.64 | 30.63 | 29.64 | 30.41 | 2,567 | -0.21(-0.69%) |
Apr 21, 2021 | 30.31 | 30.71 | 30.31 | 30.62 | 1,395 | +0.35(+1.16%) |
Apr 20, 2021 | 30.56 | 30.56 | 30.27 | 30.27 | 1,409 | -1.42(-4.48%) |
Apr 19, 2021 | 31.79 | 31.84 | 31.69 | 31.69 | 2,007 | -0.05(-0.16%) |
Apr 16, 2021 | 31.74 | 31.74 | 31.45 | 31.74 | 1,900 | +0.24(+0.76%) |
Apr 15, 2021 | 31.99 | 31.99 | 31.50 | 31.50 | 1,616 | -0.65(-2.02%) |
Apr 14, 2021 | 32.50 | 32.50 | 32.15 | 32.15 | 1,400 | +0.53(+1.68%) |
Apr 13, 2021 | 31.91 | 31.91 | 31.62 | 31.62 | 688 | -4.14(-11.58%) |
Apr 12, 2021 | 34.80 | 35.76 | 34.80 | 35.76 | 627 | +0.15(+0.42%) |
Apr 09, 2021 | 35.61 | 35.61 | 35.61 | 35.61 | 500 | -0.27(-0.75%) |
Apr 08, 2021 | 35.88 | 35.88 | 35.88 | 158 | +0.00(+0.00%) | |
Apr 07, 2021 | 35.38 | 35.88 | 35.22 | 35.88 | 1,123 | +0.65(+1.85%) |
Apr 06, 2021 | 34.94 | 35.23 | 34.94 | 35.23 | 6,096 | +0.28(+0.80%) |
Apr 05, 2021 | 35.45 | 36.00 | 34.95 | 34.95 | 1,430 | -0.09(-0.26%) |
Apr 01, 2021 | 34.42 | 35.04 | 34.42 | 35.04 | 19,800 | +0.74(+2.15%) |
Mar 31, 2021 | 34.30 | 34.30 | 34.30 | 34.30 | 2,012 | -0.11(-0.31%) |
Mar 30, 2021 | 34.26 | 34.41 | 34.26 | 34.41 | 437 | -0.27(-0.78%) |
Mar 29, 2021 | 34.77 | 34.87 | 34.68 | 34.68 | 2,050 | +0.27(+0.78%) |
Mar 26, 2021 | 34.68 | 34.68 | 34.41 | 34.41 | 1,600 | -0.01(-0.03%) |
Mar 25, 2021 | 34.35 | 34.56 | 34.20 | 34.42 | 1,750 | -0.44(-1.26%) |
Mar 24, 2021 | 34.88 | 34.88 | 34.86 | 34.86 | 1,102 | -1.54(-4.23%) |
Mar 23, 2021 | 36.79 | 36.79 | 36.10 | 36.40 | 2,787 | -0.91(-2.44%) |
Mar 22, 2021 | 37.31 | 37.31 | 37.31 | 37.31 | 617 | -0.22(-0.59%) |
Mar 19, 2021 | 37.53 | 37.53 | 37.53 | 37.53 | 400 | +0.46(+1.24%) |
Mar 18, 2021 | 37.07 | 37.07 | 37.07 | 194 | +0.00(+0.00%) | |
Mar 17, 2021 | 37.17 | 37.17 | 37.07 | 37.07 | 768 | -0.73(-1.92%) |
Mar 16, 2021 | 37.67 | 37.94 | 37.35 | 37.80 | 2,974 | -0.09(-0.22%) |
Mar 15, 2021 | 37.95 | 37.95 | 37.80 | 37.88 | 2,025 | -0.34(-0.89%) |
Mar 12, 2021 | 37.91 | 38.23 | 37.82 | 38.22 | 2,200 | +0.23(+0.61%) |
Mar 11, 2021 | 37.99 | 37.99 | 37.99 | 37.99 | 321 | -1.15(-2.94%) |
Mar 10, 2021 | 39.03 | 39.14 | 39.03 | 39.14 | 726 | +0.42(+1.08%) |
Mar 09, 2021 | 38.64 | 38.72 | 38.58 | 38.72 | 9,769 | +0.78(+2.06%) |
Mar 08, 2021 | 37.92 | 38.00 | 37.92 | 37.94 | 3,561 | +0.38(+1.01%) |
Mar 05, 2021 | 37.38 | 37.56 | 37.38 | 37.56 | 1,600 | -0.20(-0.53%) |
Mar 04, 2021 | 38.12 | 38.12 | 37.76 | 37.76 | 2,128 | -0.73(-1.90%) |
Mar 03, 2021 | 38.43 | 38.55 | 38.39 | 38.49 | 4,738 | -0.50(-1.28%) |
Mar 02, 2021 | 38.80 | 39.09 | 38.80 | 38.99 | 2,102 | -0.06(-0.15%) |