Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 29.80 | 29.84 | 29.52 | 29.74 | 292,352 | +0.09(+0.30%) |
May 27, 2021 | 29.58 | 29.85 | 29.49 | 29.65 | 296,604 | +0.18(+0.60%) |
May 26, 2021 | 29.47 | 29.74 | 29.41 | 29.48 | 286,004 | +0.09(+0.30%) |
May 25, 2021 | 29.54 | 29.65 | 29.36 | 29.39 | 400,745 | +0.03(+0.09%) |
May 24, 2021 | 29.24 | 29.52 | 29.24 | 29.36 | 320,404 | +0.12(+0.43%) |
May 21, 2021 | 29.34 | 29.61 | 29.15 | 29.24 | 511,968 | -0.02(-0.07%) |
May 20, 2021 | 29.34 | 29.61 | 29.26 | 29.26 | 488,054 | -0.03(-0.11%) |
May 19, 2021 | 28.84 | 29.38 | 28.53 | 29.29 | 545,537 | +0.27(+0.94%) |
May 18, 2021 | 29.02 | 29.21 | 28.95 | 29.02 | 649,124 | +0.02(+0.06%) |
May 17, 2021 | 28.62 | 29.04 | 28.49 | 29.01 | 642,158 | +0.36(+1.25%) |
May 14, 2021 | 28.88 | 29.11 | 28.60 | 28.65 | 627,706 | -0.07(-0.25%) |
May 13, 2021 | 28.68 | 28.84 | 28.51 | 28.72 | 428,336 | +0.10(+0.36%) |
May 12, 2021 | 29.22 | 29.22 | 28.49 | 28.61 | 546,873 | -0.54(-1.85%) |
May 11, 2021 | 29.02 | 29.18 | 28.76 | 29.15 | 463,740 | +0.05(+0.19%) |
May 10, 2021 | 29.13 | 29.49 | 29.07 | 29.10 | 588,303 | +0.02(+0.06%) |
May 07, 2021 | 29.08 | 29.21 | 28.80 | 29.08 | 655,374 | +0.29(+1.02%) |
May 06, 2021 | 28.96 | 29.29 | 28.72 | 28.79 | 290,167 | -0.18(-0.62%) |
May 05, 2021 | 28.88 | 29.03 | 28.59 | 28.97 | 288,825 | +0.18(+0.62%) |
May 04, 2021 | 29.22 | 29.22 | 28.70 | 28.79 | 314,108 | -0.41(-1.40%) |
May 03, 2021 | 29.25 | 29.41 | 29.02 | 29.20 | 288,047 | -0.02(-0.07%) |
Apr 30, 2021 | 29.29 | 29.46 | 29.15 | 29.22 | 250,837 | -0.24(-0.83%) |
Apr 29, 2021 | 29.45 | 29.67 | 29.35 | 29.46 | 293,752 | +0.02(+0.07%) |
Apr 28, 2021 | 29.33 | 29.60 | 29.18 | 29.44 | 346,540 | +0.01(+0.02%) |
Apr 27, 2021 | 29.61 | 29.74 | 29.25 | 29.43 | 483,264 | -0.01(-0.02%) |
Apr 26, 2021 | 29.21 | 29.52 | 28.88 | 29.44 | 369,386 | +0.23(+0.80%) |
Apr 23, 2021 | 29.30 | 29.40 | 29.05 | 29.21 | 786,006 | -0.11(-0.37%) |
Apr 22, 2021 | 29.47 | 29.70 | 29.28 | 29.32 | 277,791 | -0.24(-0.81%) |
Apr 21, 2021 | 29.34 | 29.65 | 29.34 | 29.55 | 382,086 | +0.04(+0.15%) |
Apr 20, 2021 | 29.46 | 29.71 | 29.34 | 29.51 | 382,369 | -0.23(-0.79%) |
Apr 19, 2021 | 29.80 | 30.18 | 29.61 | 29.74 | 347,149 | -0.19(-0.64%) |
Apr 16, 2021 | 29.85 | 30.10 | 29.82 | 29.93 | 445,360 | +0.12(+0.40%) |
Apr 15, 2021 | 29.77 | 30.06 | 29.74 | 29.82 | 275,463 | +0.05(+0.16%) |
Apr 14, 2021 | 29.53 | 29.98 | 29.53 | 29.77 | 357,571 | +0.21(+0.70%) |
Apr 13, 2021 | 29.44 | 29.68 | 29.26 | 29.56 | 349,740 | +0.00(+0.00%) |
Apr 12, 2021 | 29.65 | 29.89 | 29.49 | 29.56 | 389,309 | -0.20(-0.66%) |
Apr 09, 2021 | 30.00 | 30.00 | 29.70 | 29.76 | 288,012 | -0.12(-0.40%) |
Apr 08, 2021 | 30.02 | 30.04 | 29.73 | 29.88 | 276,368 | +0.04(+0.13%) |
Apr 07, 2021 | 29.82 | 29.93 | 29.64 | 29.84 | 297,225 | +0.15(+0.51%) |
Apr 06, 2021 | 29.65 | 29.81 | 29.42 | 29.68 | 284,869 | +0.01(+0.04%) |
Apr 05, 2021 | 29.59 | 29.99 | 29.53 | 29.67 | 511,975 | +0.14(+0.46%) |
Apr 01, 2021 | 29.20 | 29.64 | 29.06 | 29.54 | 528,912 | +0.60(+2.08%) |
Mar 31, 2021 | 28.83 | 29.07 | 28.70 | 28.93 | 484,526 | +0.16(+0.57%) |
Mar 30, 2021 | 28.51 | 28.94 | 28.50 | 28.77 | 262,277 | +0.03(+0.11%) |
Mar 29, 2021 | 28.74 | 29.13 | 28.55 | 28.74 | 462,188 | -0.23(-0.79%) |
Mar 26, 2021 | 28.80 | 29.11 | 28.61 | 28.97 | 568,479 | +0.15(+0.51%) |
Mar 25, 2021 | 29.34 | 29.55 | 28.82 | 28.82 | 594,369 | -0.67(-2.28%) |
Mar 24, 2021 | 28.93 | 29.76 | 28.88 | 29.49 | 663,081 | +0.66(+2.28%) |
Mar 23, 2021 | 28.54 | 29.16 | 28.54 | 28.84 | 687,569 | +0.15(+0.51%) |
Mar 22, 2021 | 28.80 | 28.92 | 28.60 | 28.69 | 238,207 | +0.02(+0.08%) |
Mar 19, 2021 | 28.43 | 28.97 | 28.26 | 28.67 | 410,026 | +0.26(+0.92%) |
Mar 18, 2021 | 29.05 | 29.14 | 28.33 | 28.41 | 494,070 | -0.73(-2.52%) |
Mar 17, 2021 | 28.69 | 29.19 | 28.52 | 29.14 | 342,381 | +0.57(+2.00%) |
Mar 16, 2021 | 28.53 | 29.09 | 28.41 | 28.57 | 578,507 | -0.06(-0.21%) |
Mar 15, 2021 | 28.91 | 29.11 | 28.42 | 28.63 | 455,550 | -0.28(-0.96%) |
Mar 12, 2021 | 28.61 | 29.01 | 28.37 | 28.91 | 396,960 | +0.25(+0.87%) |
Mar 11, 2021 | 28.53 | 29.04 | 28.53 | 28.66 | 497,291 | +0.12(+0.44%) |
Mar 10, 2021 | 28.49 | 29.05 | 28.45 | 28.53 | 483,967 | +0.13(+0.46%) |
Mar 09, 2021 | 28.36 | 28.97 | 28.36 | 28.40 | 1,202,476 | +0.33(+1.18%) |
Mar 08, 2021 | 28.01 | 28.48 | 27.94 | 28.07 | 828,139 | -0.01(-0.02%) |
Mar 05, 2021 | 27.69 | 28.31 | 27.65 | 28.08 | 655,527 | +0.39(+1.39%) |
Mar 04, 2021 | 27.84 | 28.16 | 27.40 | 27.69 | 909,515 | -0.26(-0.91%) |
Mar 03, 2021 | 27.83 | 28.02 | 27.34 | 27.95 | 339,674 | +0.19(+0.69%) |
Mar 02, 2021 | 27.91 | 28.22 | 27.75 | 27.76 | 484,245 | -0.16(-0.56%) |