Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 32.12 | 32.23 | 32.01 | 32.16 | 5,615 | +0.15(+0.47%) |
May 27, 2021 | 32.12 | 32.12 | 31.93 | 32.01 | 8,748 | -0.01(-0.04%) |
May 26, 2021 | 32.17 | 32.17 | 31.94 | 32.02 | 10,569 | -0.22(-0.67%) |
May 25, 2021 | 32.38 | 32.38 | 32.16 | 32.24 | 9,476 | -0.12(-0.37%) |
May 24, 2021 | 32.08 | 32.40 | 32.08 | 32.36 | 7,547 | +0.28(+0.86%) |
May 21, 2021 | 31.99 | 32.08 | 31.79 | 32.08 | 8,153 | +0.10(+0.32%) |
May 20, 2021 | 31.76 | 31.98 | 31.62 | 31.98 | 8,672 | +0.57(+1.83%) |
May 19, 2021 | 31.28 | 31.50 | 31.12 | 31.40 | 9,691 | -0.41(-1.29%) |
May 18, 2021 | 32.03 | 32.03 | 31.81 | 31.81 | 8,344 | -0.09(-0.28%) |
May 17, 2021 | 31.79 | 31.94 | 31.75 | 31.90 | 5,475 | +0.02(+0.07%) |
May 14, 2021 | 31.69 | 31.88 | 31.48 | 31.88 | 15,247 | +0.62(+1.97%) |
May 13, 2021 | 31.17 | 31.40 | 31.15 | 31.26 | 6,476 | +0.26(+0.84%) |
May 12, 2021 | 31.31 | 31.32 | 30.99 | 31.01 | 2,953 | -0.31(-0.97%) |
May 11, 2021 | 31.13 | 31.41 | 30.97 | 31.31 | 35,665 | -0.31(-0.97%) |
May 10, 2021 | 31.92 | 31.93 | 31.62 | 31.62 | 16,324 | -0.27(-0.85%) |
May 07, 2021 | 31.70 | 31.92 | 31.53 | 31.89 | 22,945 | +0.59(+1.90%) |
May 06, 2021 | 31.03 | 31.29 | 30.93 | 31.29 | 17,538 | +0.30(+0.96%) |
May 05, 2021 | 31.00 | 31.09 | 30.84 | 31.00 | 3,621 | +0.50(+1.65%) |
May 04, 2021 | 30.78 | 30.80 | 30.38 | 30.49 | 22,023 | -0.85(-2.70%) |
May 03, 2021 | 31.35 | 31.35 | 31.18 | 31.34 | 5,673 | +0.38(+1.21%) |
Apr 30, 2021 | 31.37 | 31.37 | 30.96 | 30.96 | 3,684 | -0.43(-1.37%) |
Apr 29, 2021 | 31.51 | 31.53 | 31.12 | 31.39 | 16,156 | -0.18(-0.57%) |
Apr 28, 2021 | 31.46 | 31.65 | 31.46 | 31.57 | 5,553 | +0.13(+0.40%) |
Apr 27, 2021 | 31.35 | 31.46 | 31.32 | 31.45 | 3,261 | -0.03(-0.10%) |
Apr 26, 2021 | 31.50 | 31.56 | 31.44 | 31.48 | 7,908 | -0.06(-0.20%) |
Apr 23, 2021 | 31.23 | 31.59 | 31.17 | 31.55 | 31,755 | +0.31(+0.99%) |
Apr 22, 2021 | 31.41 | 31.45 | 31.19 | 31.24 | 17,765 | -0.03(-0.09%) |
Apr 21, 2021 | 31.03 | 31.27 | 31.03 | 31.27 | 11,587 | +0.16(+0.53%) |
Apr 20, 2021 | 31.32 | 31.32 | 30.93 | 31.10 | 6,631 | -0.52(-1.63%) |
Apr 19, 2021 | 31.72 | 31.73 | 31.44 | 31.62 | 21,939 | -0.04(-0.11%) |
Apr 16, 2021 | 31.56 | 31.73 | 31.47 | 31.66 | 10,404 | +0.48(+1.56%) |
Apr 15, 2021 | 31.19 | 31.20 | 31.05 | 31.17 | 4,454 | +0.17(+0.53%) |
Apr 14, 2021 | 31.07 | 31.13 | 31.01 | 31.01 | 1,298 | -0.06(-0.19%) |
Apr 13, 2021 | 30.91 | 31.11 | 30.91 | 31.07 | 11,938 | +0.14(+0.47%) |
Apr 12, 2021 | 31.08 | 31.08 | 30.82 | 30.92 | 15,341 | -0.02(-0.06%) |
Apr 09, 2021 | 30.73 | 31.00 | 30.73 | 30.94 | 10,187 | +0.11(+0.35%) |
Apr 08, 2021 | 30.75 | 30.85 | 30.75 | 30.83 | 3,661 | +0.08(+0.26%) |
Apr 07, 2021 | 30.72 | 30.91 | 30.63 | 30.75 | 4,201 | -0.06(-0.19%) |
Apr 06, 2021 | 30.73 | 30.82 | 30.54 | 30.81 | 11,712 | -0.23(-0.74%) |
Apr 05, 2021 | 30.54 | 31.05 | 30.54 | 31.04 | 14,404 | +0.66(+2.16%) |
Apr 01, 2021 | 30.14 | 30.44 | 30.14 | 30.38 | 8,345 | +0.35(+1.16%) |
Mar 31, 2021 | 29.98 | 30.08 | 29.98 | 30.03 | 9,030 | +0.08(+0.27%) |
Mar 30, 2021 | 29.88 | 30.06 | 29.88 | 29.95 | 40,891 | +0.16(+0.53%) |
Mar 29, 2021 | 29.82 | 29.83 | 29.74 | 29.79 | 7,627 | +0.07(+0.23%) |
Mar 26, 2021 | 29.54 | 29.80 | 29.54 | 29.72 | 9,429 | +0.31(+1.05%) |
Mar 25, 2021 | 29.08 | 29.42 | 29.08 | 29.42 | 3,428 | -0.03(-0.09%) |
Mar 24, 2021 | 29.34 | 29.44 | 29.29 | 29.44 | 6,335 | -0.07(-0.23%) |
Mar 23, 2021 | 29.65 | 29.91 | 29.51 | 29.51 | 7,787 | -0.34(-1.13%) |
Mar 22, 2021 | 29.85 | 29.99 | 29.68 | 29.85 | 10,804 | +0.13(+0.43%) |
Mar 19, 2021 | 29.59 | 29.79 | 29.46 | 29.72 | 3,793 | -0.18(-0.59%) |
Mar 18, 2021 | 29.90 | 30.14 | 29.86 | 29.89 | 6,976 | -0.02(-0.08%) |
Mar 17, 2021 | 29.47 | 29.92 | 29.39 | 29.92 | 5,076 | +0.35(+1.19%) |
Mar 16, 2021 | 29.52 | 29.72 | 29.42 | 29.57 | 3,138 | +0.18(+0.63%) |
Mar 15, 2021 | 29.57 | 29.60 | 29.30 | 29.38 | 6,067 | -0.36(-1.19%) |
Mar 12, 2021 | 29.45 | 29.75 | 29.45 | 29.74 | 12,355 | -0.09(-0.30%) |
Mar 11, 2021 | 29.71 | 29.83 | 29.55 | 29.83 | 6,228 | +0.30(+1.03%) |
Mar 10, 2021 | 29.58 | 29.58 | 29.38 | 29.53 | 26,186 | +0.20(+0.68%) |
Mar 09, 2021 | 29.18 | 29.38 | 29.18 | 29.33 | 7,537 | +0.31(+1.07%) |
Mar 08, 2021 | 28.60 | 29.17 | 28.60 | 29.02 | 10,615 | +0.60(+2.11%) |
Mar 05, 2021 | 28.51 | 28.51 | 28.23 | 28.42 | 3,468 | -0.17(-0.58%) |
Mar 04, 2021 | 28.87 | 28.93 | 28.42 | 28.58 | 4,733 | -0.34(-1.18%) |
Mar 03, 2021 | 28.83 | 29.05 | 28.82 | 28.93 | 4,562 | +0.00(+0.00%) |
Mar 02, 2021 | 28.92 | 29.01 | 28.91 | 28.93 | 3,599 | +0.05(+0.16%) |