Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 31.47 | 31.47 | 31.33 | 31.39 | 238,222 | +0.06(+0.18%) |
May 27, 2021 | 31.35 | 31.35 | 31.31 | 31.33 | 4,787 | +0.04(+0.13%) |
May 26, 2021 | 31.31 | 31.33 | 31.28 | 31.29 | 10,972 | +0.05(+0.18%) |
May 25, 2021 | 31.31 | 31.31 | 31.24 | 31.24 | 4,272 | -0.07(-0.23%) |
May 24, 2021 | 31.22 | 31.33 | 31.22 | 31.31 | 5,357 | +0.11(+0.35%) |
May 21, 2021 | 31.21 | 31.25 | 31.19 | 31.20 | 9,793 | -0.00(-0.01%) |
May 20, 2021 | 31.12 | 31.22 | 31.07 | 31.21 | 17,580 | +0.19(+0.60%) |
May 19, 2021 | 30.93 | 31.02 | 30.93 | 31.02 | 2,856 | -0.14(-0.45%) |
May 18, 2021 | 31.23 | 31.23 | 31.16 | 31.16 | 2,793 | -0.03(-0.11%) |
May 17, 2021 | 31.12 | 31.19 | 31.12 | 31.19 | 2,509 | +0.01(+0.03%) |
May 14, 2021 | 31.09 | 31.18 | 31.08 | 31.18 | 18,255 | +0.27(+0.86%) |
May 13, 2021 | 30.72 | 30.93 | 30.72 | 30.92 | 6,909 | +0.20(+0.65%) |
May 12, 2021 | 30.93 | 31.01 | 30.72 | 30.72 | 2,827 | -0.37(-1.18%) |
May 11, 2021 | 31.01 | 31.08 | 31.01 | 31.08 | 2,383 | -0.19(-0.60%) |
May 10, 2021 | 31.42 | 31.44 | 31.27 | 31.27 | 18,714 | -0.05(-0.16%) |
May 07, 2021 | 31.27 | 31.33 | 31.27 | 31.32 | 6,805 | +0.15(+0.47%) |
May 06, 2021 | 31.04 | 31.17 | 31.04 | 31.17 | 7,376 | +0.10(+0.34%) |
May 05, 2021 | 31.05 | 31.08 | 31.02 | 31.07 | 3,796 | +0.06(+0.21%) |
May 04, 2021 | 31.10 | 31.10 | 30.92 | 31.01 | 9,791 | -0.05(-0.18%) |
May 03, 2021 | 31.05 | 31.13 | 31.05 | 31.06 | 187,423 | +0.12(+0.38%) |
Apr 30, 2021 | 31.00 | 31.00 | 30.94 | 30.94 | 3,768 | -0.10(-0.32%) |
Apr 29, 2021 | 31.04 | 31.07 | 30.99 | 31.04 | 3,513 | +0.04(+0.12%) |
Apr 28, 2021 | 30.98 | 31.04 | 30.98 | 31.01 | 2,709 | +0.08(+0.26%) |
Apr 27, 2021 | 30.89 | 30.98 | 30.89 | 30.93 | 24,157 | -0.03(-0.09%) |
Apr 26, 2021 | 30.99 | 31.01 | 30.95 | 30.95 | 6,476 | +0.02(+0.06%) |
Apr 23, 2021 | 30.73 | 30.95 | 30.73 | 30.93 | 10,621 | +0.17(+0.55%) |
Apr 22, 2021 | 30.85 | 30.86 | 30.76 | 30.76 | 14,830 | -0.08(-0.26%) |
Apr 21, 2021 | 30.79 | 30.85 | 30.79 | 30.85 | 1,799 | +0.16(+0.53%) |
Apr 20, 2021 | 30.76 | 30.76 | 30.66 | 30.68 | 147,254 | -0.11(-0.36%) |
Apr 19, 2021 | 30.80 | 30.80 | 30.79 | 30.80 | 3,123 | -0.07(-0.21%) |
Apr 16, 2021 | 30.88 | 30.88 | 30.86 | 30.86 | 5,253 | +0.01(+0.03%) |
Apr 15, 2021 | 30.86 | 30.86 | 30.78 | 30.85 | 27,974 | +0.14(+0.44%) |
Apr 14, 2021 | 30.76 | 30.82 | 30.72 | 30.72 | 4,212 | -0.01(-0.03%) |
Apr 13, 2021 | 30.68 | 30.73 | 30.65 | 30.72 | 8,202 | +0.07(+0.23%) |
Apr 12, 2021 | 30.65 | 30.67 | 30.62 | 30.65 | 6,452 | +0.01(+0.04%) |
Apr 09, 2021 | 30.70 | 30.70 | 30.60 | 30.64 | 5,596 | -0.02(-0.07%) |
Apr 08, 2021 | 30.62 | 30.68 | 30.61 | 30.66 | 9,142 | +0.06(+0.18%) |
Apr 07, 2021 | 30.67 | 30.67 | 30.58 | 30.61 | 9,624 | -0.02(-0.05%) |
Apr 06, 2021 | 30.60 | 30.63 | 30.59 | 30.62 | 35,712 | +0.06(+0.21%) |
Apr 05, 2021 | 30.64 | 30.64 | 30.51 | 30.56 | 283,208 | +0.08(+0.26%) |
Apr 01, 2021 | 30.32 | 30.48 | 30.32 | 30.48 | 3,312 | +0.18(+0.58%) |
Mar 31, 2021 | 30.31 | 30.36 | 30.29 | 30.30 | 7,664 | +0.04(+0.15%) |
Mar 30, 2021 | 30.21 | 30.29 | 30.18 | 30.26 | 2,948 | +0.05(+0.16%) |
Mar 29, 2021 | 30.38 | 30.38 | 30.21 | 30.21 | 11,656 | -0.10(-0.32%) |
Mar 26, 2021 | 30.30 | 30.30 | 30.21 | 30.30 | 6,167 | +0.14(+0.46%) |
Mar 25, 2021 | 30.03 | 30.17 | 29.93 | 30.17 | 5,653 | +0.11(+0.36%) |
Mar 24, 2021 | 30.21 | 30.21 | 30.06 | 30.06 | 2,227 | -0.01(-0.02%) |
Mar 23, 2021 | 30.20 | 30.20 | 30.07 | 30.07 | 5,371 | -0.18(-0.60%) |
Mar 22, 2021 | 30.16 | 30.28 | 30.16 | 30.25 | 69,910 | +0.01(+0.04%) |
Mar 19, 2021 | 30.27 | 30.29 | 30.08 | 30.24 | 4,487 | +0.07(+0.23%) |
Mar 18, 2021 | 30.36 | 30.36 | 30.16 | 30.16 | 1,762 | -0.29(-0.96%) |
Mar 17, 2021 | 30.29 | 30.46 | 30.29 | 30.46 | 5,458 | +0.07(+0.22%) |
Mar 16, 2021 | 30.43 | 30.44 | 30.39 | 30.39 | 14,684 | -0.14(-0.46%) |
Mar 15, 2021 | 30.41 | 30.53 | 30.40 | 30.53 | 8,515 | +0.13(+0.42%) |
Mar 12, 2021 | 30.30 | 30.40 | 30.30 | 30.40 | 6,443 | +0.02(+0.06%) |
Mar 11, 2021 | 30.40 | 30.46 | 30.33 | 30.38 | 27,425 | +0.12(+0.40%) |
Mar 10, 2021 | 30.23 | 30.30 | 30.20 | 30.26 | 406,658 | +0.17(+0.56%) |
Mar 09, 2021 | 30.08 | 30.14 | 30.08 | 30.09 | 4,364 | +0.09(+0.29%) |
Mar 08, 2021 | 30.02 | 30.12 | 30.00 | 30.00 | 178,890 | +0.03(+0.12%) |
Mar 05, 2021 | 29.95 | 29.97 | 29.62 | 29.97 | 4,142 | +0.20(+0.67%) |
Mar 04, 2021 | 29.92 | 30.03 | 29.68 | 29.77 | 69,045 | -0.19(-0.65%) |
Mar 03, 2021 | 30.05 | 30.08 | 29.96 | 29.96 | 8,425 | -0.07(-0.23%) |
Mar 02, 2021 | 30.02 | 30.10 | 30.01 | 30.03 | 368,074 | -0.02(-0.06%) |