Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 30.70 | 30.79 | 30.68 | 30.69 | 462,867 | +0.03(+0.09%) |
May 27, 2021 | 30.61 | 30.76 | 30.61 | 30.67 | 301,673 | +0.13(+0.42%) |
May 26, 2021 | 30.40 | 30.56 | 30.40 | 30.54 | 187,013 | +0.11(+0.37%) |
May 25, 2021 | 30.57 | 30.65 | 30.37 | 30.43 | 116,314 | -0.20(-0.67%) |
May 24, 2021 | 30.69 | 30.77 | 30.61 | 30.63 | 132,125 | +0.06(+0.18%) |
May 21, 2021 | 30.67 | 30.78 | 30.53 | 30.57 | 266,466 | +0.05(+0.15%) |
May 20, 2021 | 30.06 | 30.59 | 30.05 | 30.53 | 323,733 | +0.44(+1.48%) |
May 19, 2021 | 29.98 | 30.16 | 29.80 | 30.08 | 413,212 | -0.23(-0.76%) |
May 18, 2021 | 30.56 | 30.60 | 30.23 | 30.31 | 564,489 | -0.60(-1.95%) |
May 17, 2021 | 31.35 | 31.60 | 30.89 | 30.92 | 394,680 | -0.28(-0.89%) |
May 14, 2021 | 31.07 | 31.30 | 30.89 | 31.19 | 730,161 | +0.27(+0.87%) |
May 13, 2021 | 30.57 | 31.03 | 30.57 | 30.93 | 382,191 | +0.35(+1.15%) |
May 12, 2021 | 30.94 | 31.06 | 30.55 | 30.57 | 249,057 | -0.65(-2.08%) |
May 11, 2021 | 31.12 | 31.36 | 31.05 | 31.22 | 329,102 | -0.19(-0.62%) |
May 10, 2021 | 31.44 | 31.71 | 31.41 | 31.42 | 152,176 | +0.07(+0.24%) |
May 07, 2021 | 31.21 | 31.38 | 31.06 | 31.34 | 484,843 | +0.14(+0.45%) |
May 06, 2021 | 30.64 | 31.20 | 30.64 | 31.20 | 108,152 | +0.59(+1.94%) |
May 05, 2021 | 30.62 | 30.70 | 30.53 | 30.61 | 95,399 | +0.12(+0.39%) |
May 04, 2021 | 30.42 | 30.50 | 30.22 | 30.49 | 77,686 | -0.03(-0.09%) |
May 03, 2021 | 30.63 | 30.67 | 30.47 | 30.52 | 226,662 | +0.10(+0.33%) |
Apr 30, 2021 | 30.57 | 30.57 | 30.36 | 30.42 | 310,932 | -0.31(-1.02%) |
Apr 29, 2021 | 30.48 | 30.73 | 30.48 | 30.73 | 185,884 | +0.40(+1.31%) |
Apr 28, 2021 | 30.46 | 30.46 | 30.28 | 30.33 | 109,315 | -0.09(-0.30%) |
Apr 27, 2021 | 30.59 | 30.59 | 30.42 | 30.43 | 59,897 | -0.22(-0.73%) |
Apr 26, 2021 | 30.72 | 30.72 | 30.60 | 30.65 | 48,934 | -0.05(-0.15%) |
Apr 23, 2021 | 30.55 | 30.80 | 30.51 | 30.69 | 49,032 | +0.23(+0.74%) |
Apr 22, 2021 | 30.63 | 30.70 | 30.37 | 30.47 | 219,326 | +0.04(+0.14%) |
Apr 21, 2021 | 30.24 | 30.45 | 30.20 | 30.43 | 88,374 | +0.22(+0.74%) |
Apr 20, 2021 | 30.42 | 30.42 | 30.13 | 30.20 | 89,902 | -0.26(-0.85%) |
Apr 19, 2021 | 30.65 | 30.65 | 30.42 | 30.46 | 128,344 | -0.14(-0.45%) |
Apr 16, 2021 | 30.48 | 30.65 | 30.48 | 30.60 | 81,648 | +0.24(+0.79%) |
Apr 15, 2021 | 30.41 | 30.41 | 30.26 | 30.36 | 89,338 | +0.11(+0.37%) |
Apr 14, 2021 | 30.29 | 30.41 | 30.22 | 30.25 | 96,800 | -0.04(-0.12%) |
Apr 13, 2021 | 30.26 | 30.31 | 30.15 | 30.29 | 1,345,791 | +0.00(+0.00%) |
Apr 12, 2021 | 30.37 | 30.37 | 30.23 | 30.29 | 88,744 | -0.08(-0.27%) |
Apr 09, 2021 | 30.36 | 30.43 | 30.25 | 30.37 | 157,032 | +0.04(+0.12%) |
Apr 08, 2021 | 30.44 | 30.44 | 30.25 | 30.33 | 99,357 | -0.10(-0.33%) |
Apr 07, 2021 | 30.58 | 30.60 | 30.36 | 30.44 | 80,519 | -0.11(-0.36%) |
Apr 06, 2021 | 30.55 | 30.55 | 30.44 | 30.55 | 80,849 | +0.00(+0.00%) |
Apr 05, 2021 | 30.42 | 30.61 | 30.36 | 30.55 | 102,196 | +0.34(+1.13%) |
Apr 01, 2021 | 30.09 | 30.20 | 29.95 | 30.20 | 103,680 | +0.27(+0.90%) |
Mar 31, 2021 | 30.09 | 30.10 | 29.93 | 29.94 | 1,108,824 | -0.13(-0.43%) |
Mar 30, 2021 | 30.06 | 30.09 | 29.85 | 30.06 | 85,172 | +0.00(+0.00%) |
Mar 29, 2021 | 30.07 | 30.30 | 29.90 | 30.06 | 207,387 | -0.08(-0.28%) |
Mar 26, 2021 | 29.78 | 30.15 | 29.74 | 30.15 | 80,568 | +0.54(+1.81%) |
Mar 25, 2021 | 29.22 | 29.66 | 29.12 | 29.61 | 225,821 | +0.43(+1.48%) |
Mar 24, 2021 | 29.55 | 29.62 | 29.18 | 29.18 | 341,742 | -0.32(-1.09%) |
Mar 23, 2021 | 29.74 | 29.84 | 29.46 | 29.50 | 176,460 | -0.33(-1.11%) |
Mar 22, 2021 | 29.56 | 29.86 | 29.48 | 29.83 | 67,645 | +0.30(+1.03%) |
Mar 19, 2021 | 29.54 | 29.68 | 29.38 | 29.53 | 310,865 | -0.03(-0.09%) |
Mar 18, 2021 | 29.75 | 29.87 | 29.52 | 29.56 | 114,728 | -0.30(-1.02%) |
Mar 17, 2021 | 29.76 | 29.86 | 29.56 | 29.86 | 109,363 | +0.06(+0.22%) |
Mar 16, 2021 | 29.78 | 29.86 | 29.67 | 29.79 | 94,895 | +0.01(+0.03%) |
Mar 15, 2021 | 29.61 | 29.79 | 29.55 | 29.79 | 429,131 | +0.23(+0.78%) |
Mar 12, 2021 | 29.37 | 29.72 | 29.24 | 29.56 | 136,711 | +0.25(+0.85%) |
Mar 11, 2021 | 29.53 | 29.61 | 29.29 | 29.31 | 115,461 | -0.11(-0.37%) |
Mar 10, 2021 | 29.18 | 29.52 | 29.18 | 29.42 | 148,775 | +0.31(+1.07%) |
Mar 09, 2021 | 29.13 | 29.38 | 29.06 | 29.11 | 189,923 | +0.10(+0.35%) |
Mar 08, 2021 | 28.62 | 29.37 | 28.62 | 29.00 | 448,611 | +0.34(+1.19%) |
Mar 05, 2021 | 28.28 | 28.74 | 28.15 | 28.66 | 173,610 | +0.61(+2.16%) |
Mar 04, 2021 | 28.49 | 28.55 | 27.84 | 28.06 | 202,187 | -0.41(-1.45%) |
Mar 03, 2021 | 28.36 | 28.66 | 28.35 | 28.47 | 127,099 | +0.02(+0.06%) |
Mar 02, 2021 | 28.73 | 28.73 | 28.45 | 28.45 | 342,618 | -0.19(-0.67%) |