Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 30.97 | 31.01 | 30.94 | 31.00 | 7,636 | +0.00(+0.02%) |
May 27, 2021 | 30.83 | 31.01 | 30.83 | 31.00 | 13,480 | +0.16(+0.53%) |
May 26, 2021 | 30.60 | 30.88 | 30.60 | 30.84 | 7,727 | +0.17(+0.55%) |
May 25, 2021 | 30.73 | 30.73 | 30.59 | 30.67 | 5,412 | -0.06(-0.19%) |
May 24, 2021 | 30.65 | 30.78 | 30.65 | 30.72 | 5,929 | +0.13(+0.42%) |
May 21, 2021 | 30.60 | 30.72 | 30.56 | 30.60 | 8,935 | +0.06(+0.21%) |
May 20, 2021 | 30.50 | 30.53 | 30.46 | 30.53 | 2,938 | +0.13(+0.42%) |
May 19, 2021 | 30.52 | 30.52 | 30.23 | 30.40 | 28,999 | -0.17(-0.57%) |
May 18, 2021 | 30.75 | 30.75 | 30.56 | 30.58 | 2,693 | -0.04(-0.12%) |
May 17, 2021 | 30.64 | 30.64 | 30.51 | 30.61 | 1,721 | -0.02(-0.08%) |
May 14, 2021 | 30.63 | 30.64 | 30.63 | 30.64 | 3,235 | +0.31(+1.01%) |
May 13, 2021 | 30.16 | 30.33 | 30.11 | 30.33 | 6,131 | +0.30(+1.00%) |
May 12, 2021 | 30.53 | 30.53 | 30.03 | 30.03 | 5,900 | -0.43(-1.43%) |
May 11, 2021 | 30.11 | 30.49 | 30.11 | 30.46 | 97,018 | -0.19(-0.61%) |
May 10, 2021 | 30.73 | 30.73 | 30.65 | 30.65 | 975 | -0.19(-0.61%) |
May 07, 2021 | 30.75 | 30.84 | 30.73 | 30.84 | 18,623 | +0.16(+0.52%) |
May 06, 2021 | 30.68 | 30.68 | 30.47 | 30.68 | 9,125 | -0.01(-0.03%) |
May 05, 2021 | 30.71 | 30.74 | 30.60 | 30.69 | 1,753 | -0.01(-0.03%) |
May 04, 2021 | 30.55 | 30.85 | 30.55 | 30.70 | 6,407 | -0.18(-0.59%) |
May 03, 2021 | 30.70 | 30.91 | 30.70 | 30.88 | 3,560 | +0.13(+0.41%) |
Apr 30, 2021 | 30.84 | 30.88 | 30.68 | 30.76 | 8,700 | -0.09(-0.29%) |
Apr 29, 2021 | 30.89 | 30.89 | 30.76 | 30.84 | 10,100 | -0.03(-0.10%) |
Apr 28, 2021 | 30.82 | 30.91 | 30.82 | 30.88 | 3,965 | +0.02(+0.08%) |
Apr 27, 2021 | 30.91 | 30.91 | 30.85 | 30.85 | 228 | +0.01(+0.02%) |
Apr 26, 2021 | 30.83 | 30.84 | 30.80 | 30.84 | 5,653 | +0.02(+0.08%) |
Apr 23, 2021 | 30.73 | 30.89 | 30.67 | 30.82 | 18,400 | +0.16(+0.54%) |
Apr 22, 2021 | 30.62 | 30.74 | 30.59 | 30.66 | 22,784 | +0.02(+0.05%) |
Apr 21, 2021 | 30.43 | 30.64 | 30.43 | 30.64 | 8,070 | +0.33(+1.09%) |
Apr 20, 2021 | 30.62 | 30.63 | 30.26 | 30.31 | 5,872 | -0.34(-1.12%) |
Apr 19, 2021 | 30.60 | 30.68 | 30.56 | 30.65 | 2,335 | -0.02(-0.06%) |
Apr 16, 2021 | 30.62 | 30.69 | 30.62 | 30.67 | 10,200 | +0.07(+0.23%) |
Apr 15, 2021 | 30.57 | 30.62 | 30.53 | 30.60 | 10,678 | +0.08(+0.26%) |
Apr 14, 2021 | 30.57 | 30.66 | 30.52 | 30.52 | 16,508 | +0.04(+0.13%) |
Apr 13, 2021 | 30.51 | 30.61 | 30.43 | 30.48 | 62,602 | -0.09(-0.28%) |
Apr 12, 2021 | 30.50 | 30.61 | 30.50 | 30.57 | 10,031 | -0.05(-0.16%) |
Apr 09, 2021 | 30.46 | 30.70 | 30.45 | 30.61 | 13,500 | +0.09(+0.31%) |
Apr 08, 2021 | 30.37 | 30.60 | 30.37 | 30.52 | 4,139 | +0.08(+0.26%) |
Apr 07, 2021 | 30.56 | 30.64 | 30.44 | 30.44 | 10,491 | -0.12(-0.39%) |
Apr 06, 2021 | 30.66 | 30.74 | 30.56 | 30.56 | 12,523 | -0.11(-0.37%) |
Apr 05, 2021 | 30.66 | 30.74 | 30.60 | 30.67 | 17,678 | +0.09(+0.30%) |
Apr 01, 2021 | 30.51 | 30.61 | 30.43 | 30.58 | 98,200 | +0.14(+0.46%) |
Mar 31, 2021 | 30.39 | 30.48 | 30.30 | 30.44 | 238,004 | +0.17(+0.57%) |
Mar 30, 2021 | 30.02 | 30.27 | 30.02 | 30.27 | 2,260 | +0.15(+0.49%) |
Mar 29, 2021 | 30.28 | 30.37 | 30.06 | 30.12 | 5,847 | -0.20(-0.66%) |
Mar 26, 2021 | 30.23 | 30.39 | 30.17 | 30.32 | 9,900 | +0.12(+0.39%) |
Mar 25, 2021 | 29.71 | 30.20 | 29.71 | 30.20 | 9,116 | +0.33(+1.11%) |
Mar 24, 2021 | 30.08 | 30.41 | 29.87 | 29.87 | 12,429 | -0.17(-0.57%) |
Mar 23, 2021 | 30.39 | 30.41 | 30.02 | 30.05 | 7,666 | -0.41(-1.34%) |
Mar 22, 2021 | 30.58 | 30.58 | 30.35 | 30.45 | 11,364 | +0.00(+0.01%) |
Mar 19, 2021 | 30.33 | 30.54 | 30.26 | 30.45 | 94,000 | +0.22(+0.73%) |
Mar 18, 2021 | 30.50 | 30.55 | 30.23 | 30.23 | 17,919 | -0.30(-1.00%) |
Mar 17, 2021 | 30.52 | 30.55 | 30.39 | 30.54 | 3,506 | +0.01(+0.02%) |
Mar 16, 2021 | 30.55 | 30.56 | 30.48 | 30.53 | 43,573 | -0.11(-0.35%) |
Mar 15, 2021 | 30.63 | 30.68 | 30.50 | 30.64 | 8,282 | +0.04(+0.11%) |
Mar 12, 2021 | 30.58 | 30.67 | 30.45 | 30.60 | 82,000 | +0.10(+0.33%) |
Mar 11, 2021 | 30.50 | 30.58 | 30.43 | 30.50 | 141,262 | +0.05(+0.16%) |
Mar 10, 2021 | 30.24 | 30.48 | 30.24 | 30.45 | 116,485 | +0.17(+0.56%) |
Mar 09, 2021 | 30.17 | 30.33 | 30.17 | 30.28 | 23,235 | +0.26(+0.86%) |
Mar 08, 2021 | 30.11 | 30.21 | 29.99 | 30.02 | 26,832 | +0.11(+0.37%) |
Mar 05, 2021 | 29.61 | 29.97 | 29.36 | 29.91 | 28,100 | +0.18(+0.59%) |
Mar 04, 2021 | 30.01 | 30.01 | 29.45 | 29.73 | 19,877 | -0.25(-0.82%) |
Mar 03, 2021 | 30.09 | 30.22 | 29.90 | 29.98 | 10,749 | -0.06(-0.21%) |
Mar 02, 2021 | 30.27 | 30.27 | 30.04 | 30.04 | 46,262 | -0.24(-0.78%) |