Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 30.80 | 31.29 | 30.80 | 31.29 | 12,148 | +0.34(+1.11%) |
May 27, 2021 | 31.43 | 31.43 | 30.95 | 30.95 | 8,106 | -0.13(-0.41%) |
May 26, 2021 | 30.69 | 31.35 | 30.50 | 31.07 | 29,280 | +0.19(+0.62%) |
May 25, 2021 | 30.89 | 30.89 | 30.71 | 30.88 | 10,127 | +0.10(+0.32%) |
May 24, 2021 | 30.52 | 30.84 | 30.43 | 30.78 | 25,617 | +0.30(+0.97%) |
May 21, 2021 | 30.16 | 30.65 | 30.16 | 30.48 | 2,404 | +0.39(+1.31%) |
May 20, 2021 | 30.08 | 30.29 | 30.01 | 30.09 | 6,345 | +0.24(+0.80%) |
May 19, 2021 | 29.87 | 30.16 | 29.65 | 29.85 | 10,686 | -0.20(-0.67%) |
May 18, 2021 | 30.01 | 30.05 | 29.46 | 30.05 | 12,162 | +0.15(+0.50%) |
May 17, 2021 | 30.14 | 30.48 | 29.90 | 29.90 | 15,500 | -0.58(-1.90%) |
May 14, 2021 | 30.25 | 30.49 | 30.25 | 30.48 | 5,934 | +0.48(+1.59%) |
May 13, 2021 | 30.11 | 30.38 | 30.00 | 30.00 | 9,277 | +0.07(+0.23%) |
May 12, 2021 | 30.18 | 30.45 | 29.77 | 29.93 | 12,549 | -0.46(-1.51%) |
May 11, 2021 | 30.59 | 30.60 | 30.01 | 30.39 | 11,565 | -0.47(-1.52%) |
May 10, 2021 | 31.20 | 31.29 | 30.64 | 30.86 | 10,431 | +0.17(+0.54%) |
May 07, 2021 | 30.67 | 30.99 | 30.66 | 30.69 | 9,810 | +0.06(+0.21%) |
May 06, 2021 | 30.83 | 30.90 | 30.63 | 30.63 | 11,067 | -0.27(-0.87%) |
May 05, 2021 | 30.98 | 31.47 | 30.70 | 30.90 | 9,785 | +0.01(+0.03%) |
May 04, 2021 | 31.65 | 31.65 | 30.55 | 30.89 | 19,621 | -0.19(-0.61%) |
May 03, 2021 | 31.13 | 31.21 | 31.05 | 31.08 | 6,069 | -0.13(-0.42%) |
Apr 30, 2021 | 30.90 | 31.21 | 30.79 | 31.21 | 11,800 | +0.03(+0.10%) |
Apr 29, 2021 | 31.50 | 31.52 | 31.10 | 31.18 | 10,106 | -0.41(-1.30%) |
Apr 28, 2021 | 31.32 | 31.59 | 31.32 | 31.59 | 10,881 | +0.27(+0.86%) |
Apr 27, 2021 | 31.75 | 31.75 | 31.13 | 31.32 | 15,542 | -0.16(-0.51%) |
Apr 26, 2021 | 31.41 | 31.52 | 31.28 | 31.48 | 14,311 | +0.15(+0.48%) |
Apr 23, 2021 | 31.31 | 31.40 | 31.15 | 31.33 | 11,200 | -0.08(-0.25%) |
Apr 22, 2021 | 30.86 | 31.41 | 30.84 | 31.41 | 15,758 | +0.64(+2.08%) |
Apr 21, 2021 | 30.86 | 31.03 | 30.71 | 30.77 | 5,963 | +0.18(+0.59%) |
Apr 20, 2021 | 30.73 | 31.02 | 30.34 | 30.59 | 5,905 | -0.20(-0.65%) |
Apr 19, 2021 | 30.82 | 31.08 | 30.70 | 30.79 | 12,679 | +0.03(+0.10%) |
Apr 16, 2021 | 31.08 | 31.08 | 30.65 | 30.76 | 6,700 | -0.13(-0.42%) |
Apr 15, 2021 | 31.10 | 31.10 | 30.87 | 30.89 | 10,061 | -0.04(-0.13%) |
Apr 14, 2021 | 31.00 | 31.15 | 30.63 | 30.93 | 18,028 | +0.33(+1.08%) |
Apr 13, 2021 | 30.44 | 30.75 | 30.44 | 30.60 | 11,727 | +0.18(+0.58%) |
Apr 12, 2021 | 30.57 | 30.57 | 30.38 | 30.43 | 11,224 | -0.02(-0.08%) |
Apr 09, 2021 | 30.23 | 30.49 | 30.23 | 30.45 | 20,500 | +0.30(+1.00%) |
Apr 08, 2021 | 30.15 | 30.35 | 30.14 | 30.15 | 12,590 | +0.00(+0.00%) |
Apr 07, 2021 | 30.00 | 30.26 | 30.00 | 30.15 | 19,517 | +0.15(+0.50%) |
Apr 06, 2021 | 29.99 | 30.38 | 29.65 | 30.00 | 24,678 | +0.14(+0.47%) |
Apr 05, 2021 | 29.85 | 29.98 | 29.79 | 29.86 | 32,070 | -0.03(-0.10%) |
Apr 01, 2021 | 29.49 | 29.90 | 29.45 | 29.89 | 34,200 | +0.40(+1.36%) |
Mar 31, 2021 | 29.07 | 29.49 | 29.07 | 29.49 | 15,931 | +0.42(+1.45%) |
Mar 30, 2021 | 28.96 | 29.11 | 28.59 | 29.07 | 37,221 | -0.07(-0.25%) |
Mar 29, 2021 | 29.93 | 29.93 | 29.08 | 29.14 | 38,958 | -0.79(-2.65%) |
Mar 26, 2021 | 29.95 | 30.00 | 29.77 | 29.93 | 19,700 | +0.01(+0.05%) |
Mar 25, 2021 | 29.56 | 29.99 | 29.21 | 29.92 | 44,284 | +0.13(+0.44%) |
Mar 24, 2021 | 30.57 | 30.68 | 29.74 | 29.79 | 22,325 | -0.33(-1.10%) |
Mar 23, 2021 | 30.90 | 30.90 | 29.64 | 30.12 | 28,028 | -0.92(-2.96%) |
Mar 22, 2021 | 30.55 | 31.32 | 30.32 | 31.04 | 25,915 | +0.75(+2.48%) |
Mar 19, 2021 | 29.90 | 30.41 | 29.81 | 30.29 | 30,900 | -0.10(-0.33%) |
Mar 18, 2021 | 30.25 | 31.22 | 30.13 | 30.39 | 25,370 | -0.31(-1.00%) |
Mar 17, 2021 | 30.38 | 30.75 | 30.06 | 30.70 | 27,575 | -0.06(-0.20%) |
Mar 16, 2021 | 31.05 | 31.15 | 30.76 | 30.76 | 14,323 | -0.35(-1.13%) |
Mar 15, 2021 | 31.09 | 31.31 | 30.75 | 31.11 | 15,642 | +0.28(+0.91%) |
Mar 12, 2021 | 30.76 | 30.95 | 30.24 | 30.83 | 14,500 | +0.07(+0.23%) |
Mar 11, 2021 | 30.50 | 31.15 | 30.50 | 30.76 | 10,270 | +0.44(+1.45%) |
Mar 10, 2021 | 30.09 | 31.07 | 29.59 | 30.32 | 34,932 | +0.73(+2.47%) |
Mar 09, 2021 | 29.20 | 29.88 | 28.91 | 29.59 | 20,967 | +0.89(+3.10%) |
Mar 08, 2021 | 29.38 | 29.78 | 28.70 | 28.70 | 30,868 | -0.69(-2.35%) |
Mar 05, 2021 | 29.72 | 29.98 | 28.31 | 29.39 | 32,200 | -0.11(-0.37%) |
Mar 04, 2021 | 31.04 | 31.04 | 28.87 | 29.50 | 69,827 | -1.57(-5.05%) |
Mar 03, 2021 | 31.60 | 31.60 | 30.86 | 31.07 | 41,864 | -0.81(-2.54%) |
Mar 02, 2021 | 31.94 | 32.24 | 31.17 | 31.88 | 69,282 | +0.29(+0.92%) |