Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 30.31 | 30.31 | 29.96 | 30.18 | 157,249 | -0.03(-0.09%) |
May 27, 2021 | 30.18 | 30.31 | 30.18 | 30.21 | 190,689 | +0.27(+0.89%) |
May 26, 2021 | 29.61 | 30.00 | 29.61 | 29.95 | 184,243 | +0.42(+1.43%) |
May 25, 2021 | 30.12 | 30.25 | 29.52 | 29.52 | 175,120 | -0.55(-1.84%) |
May 24, 2021 | 30.14 | 30.18 | 29.96 | 30.07 | 173,609 | +0.06(+0.20%) |
May 21, 2021 | 30.05 | 30.17 | 29.84 | 30.01 | 140,849 | +0.18(+0.62%) |
May 20, 2021 | 29.82 | 29.88 | 29.50 | 29.83 | 212,874 | +0.06(+0.19%) |
May 19, 2021 | 29.63 | 29.79 | 29.27 | 29.78 | 181,403 | -0.23(-0.77%) |
May 18, 2021 | 30.36 | 30.41 | 30.00 | 30.01 | 159,210 | -0.32(-1.06%) |
May 17, 2021 | 30.19 | 30.36 | 30.05 | 30.33 | 248,211 | +0.05(+0.15%) |
May 14, 2021 | 30.02 | 30.31 | 29.95 | 30.28 | 289,821 | +0.45(+1.51%) |
May 13, 2021 | 29.11 | 29.93 | 29.11 | 29.83 | 325,126 | +0.77(+2.65%) |
May 12, 2021 | 29.80 | 29.91 | 28.99 | 29.06 | 295,017 | -0.77(-2.59%) |
May 11, 2021 | 29.75 | 29.98 | 29.55 | 29.83 | 451,621 | -0.31(-1.04%) |
May 10, 2021 | 30.43 | 30.68 | 30.13 | 30.14 | 293,637 | -0.20(-0.67%) |
May 07, 2021 | 30.16 | 30.38 | 30.01 | 30.35 | 269,995 | +0.09(+0.30%) |
May 06, 2021 | 29.90 | 30.25 | 29.78 | 30.25 | 175,010 | +0.40(+1.35%) |
May 05, 2021 | 29.91 | 29.93 | 29.56 | 29.85 | 215,094 | +0.06(+0.18%) |
May 04, 2021 | 29.68 | 29.84 | 29.55 | 29.79 | 275,923 | +0.01(+0.03%) |
May 03, 2021 | 29.47 | 29.94 | 29.46 | 29.79 | 243,690 | +0.54(+1.85%) |
Apr 30, 2021 | 29.44 | 29.53 | 29.21 | 29.24 | 310,632 | -0.39(-1.30%) |
Apr 29, 2021 | 29.74 | 29.86 | 29.48 | 29.63 | 341,146 | +0.06(+0.22%) |
Apr 28, 2021 | 29.56 | 29.61 | 29.41 | 29.56 | 226,252 | +0.06(+0.19%) |
Apr 27, 2021 | 29.48 | 29.59 | 29.41 | 29.51 | 191,934 | +0.05(+0.16%) |
Apr 26, 2021 | 29.63 | 29.79 | 29.46 | 29.46 | 197,028 | -0.03(-0.09%) |
Apr 23, 2021 | 29.11 | 29.65 | 29.08 | 29.49 | 338,171 | +0.48(+1.65%) |
Apr 22, 2021 | 29.33 | 29.36 | 28.98 | 29.01 | 461,010 | -0.20(-0.69%) |
Apr 21, 2021 | 28.70 | 29.27 | 28.65 | 29.22 | 304,860 | +0.47(+1.63%) |
Apr 20, 2021 | 29.23 | 29.23 | 28.54 | 28.75 | 321,903 | -0.53(-1.82%) |
Apr 19, 2021 | 29.45 | 29.46 | 29.07 | 29.28 | 288,371 | -0.22(-0.75%) |
Apr 16, 2021 | 29.49 | 29.57 | 29.32 | 29.50 | 326,187 | +0.17(+0.56%) |
Apr 15, 2021 | 29.36 | 29.36 | 29.04 | 29.34 | 245,709 | +0.17(+0.57%) |
Apr 14, 2021 | 28.97 | 29.40 | 28.97 | 29.17 | 254,500 | +0.22(+0.76%) |
Apr 13, 2021 | 29.22 | 29.27 | 28.81 | 28.95 | 259,516 | -0.28(-0.94%) |
Apr 12, 2021 | 29.14 | 29.24 | 29.04 | 29.23 | 264,112 | +0.20(+0.70%) |
Apr 09, 2021 | 28.97 | 29.09 | 28.89 | 29.02 | 272,041 | +0.10(+0.35%) |
Apr 08, 2021 | 28.86 | 28.96 | 28.57 | 28.92 | 452,965 | +0.08(+0.29%) |
Apr 07, 2021 | 29.11 | 29.17 | 28.74 | 28.84 | 279,533 | -0.23(-0.79%) |
Apr 06, 2021 | 29.11 | 29.32 | 29.00 | 29.07 | 296,748 | -0.03(-0.09%) |
Apr 05, 2021 | 29.11 | 29.15 | 28.92 | 29.10 | 253,564 | +0.20(+0.70%) |
Apr 01, 2021 | 28.67 | 28.89 | 28.49 | 28.89 | 198,937 | +0.30(+1.06%) |
Mar 31, 2021 | 28.70 | 28.85 | 28.46 | 28.59 | 329,931 | -0.06(-0.22%) |
Mar 30, 2021 | 28.40 | 28.74 | 28.34 | 28.66 | 276,796 | +0.33(+1.17%) |
Mar 29, 2021 | 28.70 | 29.07 | 28.30 | 28.33 | 320,936 | -0.56(-1.94%) |
Mar 26, 2021 | 28.56 | 28.89 | 28.47 | 28.89 | 313,876 | +0.64(+2.27%) |
Mar 25, 2021 | 27.54 | 28.35 | 27.39 | 28.24 | 485,926 | +0.55(+1.99%) |
Mar 24, 2021 | 28.10 | 28.60 | 27.68 | 27.69 | 440,842 | -0.19(-0.69%) |
Mar 23, 2021 | 28.49 | 28.52 | 27.77 | 27.88 | 594,646 | -0.77(-2.69%) |
Mar 22, 2021 | 29.21 | 29.21 | 28.50 | 28.66 | 336,318 | -0.51(-1.76%) |
Mar 19, 2021 | 29.11 | 29.34 | 28.75 | 29.17 | 544,100 | +0.03(+0.09%) |
Mar 18, 2021 | 29.39 | 29.86 | 29.09 | 29.14 | 332,837 | -0.29(-1.00%) |
Mar 17, 2021 | 29.35 | 29.46 | 29.12 | 29.44 | 468,376 | +0.09(+0.31%) |
Mar 16, 2021 | 29.66 | 29.66 | 29.21 | 29.34 | 334,789 | -0.40(-1.36%) |
Mar 15, 2021 | 29.92 | 29.92 | 29.49 | 29.75 | 373,909 | -0.13(-0.43%) |
Mar 12, 2021 | 29.54 | 29.93 | 29.54 | 29.88 | 551,182 | +0.36(+1.21%) |
Mar 11, 2021 | 29.54 | 29.56 | 29.30 | 29.52 | 454,694 | +0.14(+0.47%) |
Mar 10, 2021 | 28.87 | 29.42 | 28.85 | 29.38 | 708,010 | +0.61(+2.10%) |
Mar 09, 2021 | 29.03 | 29.07 | 28.67 | 28.77 | 473,699 | -0.10(-0.35%) |
Mar 08, 2021 | 28.30 | 29.03 | 28.26 | 28.88 | 630,351 | +0.77(+2.74%) |
Mar 05, 2021 | 27.62 | 28.16 | 27.34 | 28.10 | 368,580 | +0.81(+2.96%) |
Mar 04, 2021 | 27.75 | 27.93 | 27.03 | 27.30 | 598,536 | -0.40(-1.46%) |
Mar 03, 2021 | 27.53 | 28.11 | 27.53 | 27.70 | 376,771 | +0.24(+0.87%) |
Mar 02, 2021 | 27.79 | 27.87 | 27.46 | 27.46 | 195,550 | -0.32(-1.16%) |