Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 30.96 | 30.97 | 30.81 | 30.88 | 159,642 | -0.06(-0.21%) |
May 27, 2021 | 30.98 | 31.01 | 30.92 | 30.94 | 124,653 | +0.11(+0.35%) |
May 26, 2021 | 30.77 | 30.88 | 30.71 | 30.83 | 159,711 | +0.11(+0.35%) |
May 25, 2021 | 30.94 | 30.96 | 30.70 | 30.73 | 249,921 | -0.13(-0.42%) |
May 24, 2021 | 30.79 | 30.90 | 30.68 | 30.85 | 166,191 | +0.17(+0.56%) |
May 21, 2021 | 30.81 | 30.83 | 30.65 | 30.68 | 300,789 | -0.09(-0.28%) |
May 20, 2021 | 30.70 | 30.79 | 30.55 | 30.77 | 197,198 | +0.09(+0.28%) |
May 19, 2021 | 30.57 | 30.73 | 30.40 | 30.68 | 382,833 | +0.00(+0.00%) |
May 18, 2021 | 30.68 | 30.85 | 30.68 | 30.68 | 279,787 | +0.06(+0.21%) |
May 17, 2021 | 30.47 | 30.62 | 30.36 | 30.62 | 377,601 | +0.11(+0.35%) |
May 14, 2021 | 30.34 | 30.51 | 30.27 | 30.51 | 251,422 | +0.34(+1.14%) |
May 13, 2021 | 29.97 | 30.21 | 29.95 | 30.17 | 417,964 | +0.22(+0.72%) |
May 12, 2021 | 30.42 | 30.42 | 29.93 | 29.95 | 440,409 | -0.62(-2.04%) |
May 11, 2021 | 30.51 | 30.60 | 30.37 | 30.57 | 300,967 | -0.30(-0.98%) |
May 10, 2021 | 31.03 | 31.09 | 30.88 | 30.88 | 273,088 | +0.04(+0.14%) |
May 07, 2021 | 30.64 | 30.85 | 30.60 | 30.83 | 206,323 | +0.19(+0.63%) |
May 06, 2021 | 30.47 | 30.64 | 30.38 | 30.64 | 225,255 | +0.28(+0.92%) |
May 05, 2021 | 30.40 | 30.40 | 30.21 | 30.36 | 234,244 | +0.15(+0.48%) |
May 04, 2021 | 30.34 | 30.45 | 30.12 | 30.21 | 435,456 | -0.21(-0.70%) |
May 03, 2021 | 30.34 | 30.49 | 30.29 | 30.43 | 258,854 | +0.15(+0.49%) |
Apr 30, 2021 | 30.41 | 30.43 | 30.21 | 30.28 | 223,347 | -0.24(-0.77%) |
Apr 29, 2021 | 30.62 | 30.62 | 30.38 | 30.51 | 226,140 | +0.02(+0.07%) |
Apr 28, 2021 | 30.34 | 30.51 | 30.32 | 30.49 | 225,392 | +0.26(+0.85%) |
Apr 27, 2021 | 30.17 | 30.28 | 30.17 | 30.23 | 280,955 | +0.02(+0.07%) |
Apr 26, 2021 | 30.19 | 30.26 | 30.17 | 30.21 | 177,000 | +0.02(+0.07%) |
Apr 23, 2021 | 30.06 | 30.26 | 30.04 | 30.19 | 103,845 | +0.26(+0.86%) |
Apr 22, 2021 | 30.08 | 30.11 | 29.89 | 29.93 | 169,360 | -0.17(-0.57%) |
Apr 21, 2021 | 29.91 | 30.11 | 29.74 | 30.11 | 163,068 | +0.19(+0.64%) |
Apr 20, 2021 | 30.17 | 30.17 | 29.85 | 29.91 | 504,042 | -0.21(-0.71%) |
Apr 19, 2021 | 30.17 | 30.21 | 30.11 | 30.13 | 218,431 | +0.00(+0.00%) |
Apr 16, 2021 | 29.96 | 30.13 | 29.96 | 30.13 | 225,123 | +0.19(+0.64%) |
Apr 15, 2021 | 29.85 | 29.95 | 29.81 | 29.93 | 144,619 | +0.24(+0.79%) |
Apr 14, 2021 | 29.68 | 29.85 | 29.68 | 29.70 | 192,301 | +0.13(+0.43%) |
Apr 13, 2021 | 29.51 | 29.59 | 29.42 | 29.57 | 210,994 | +0.04(+0.14%) |
Apr 12, 2021 | 29.61 | 29.61 | 29.49 | 29.53 | 159,493 | -0.06(-0.22%) |
Apr 09, 2021 | 29.72 | 29.76 | 29.55 | 29.59 | 167,919 | -0.17(-0.58%) |
Apr 08, 2021 | 29.74 | 29.78 | 29.66 | 29.76 | 205,144 | +0.11(+0.36%) |
Apr 07, 2021 | 29.70 | 29.70 | 29.59 | 29.66 | 166,962 | +0.00(+0.00%) |
Apr 06, 2021 | 29.70 | 29.72 | 29.64 | 29.66 | 240,381 | -0.09(-0.29%) |
Apr 05, 2021 | 29.83 | 29.83 | 29.64 | 29.74 | 355,594 | +0.17(+0.56%) |
Apr 01, 2021 | 29.62 | 29.62 | 29.44 | 29.58 | 194,809 | +0.02(+0.07%) |
Mar 31, 2021 | 29.55 | 29.58 | 29.45 | 29.55 | 279,465 | -0.02(-0.07%) |
Mar 30, 2021 | 29.51 | 29.62 | 29.41 | 29.58 | 249,514 | +0.13(+0.43%) |
Mar 29, 2021 | 29.58 | 29.58 | 29.36 | 29.45 | 293,116 | +0.04(+0.14%) |
Mar 26, 2021 | 29.21 | 29.43 | 29.09 | 29.41 | 292,073 | +0.45(+1.54%) |
Mar 25, 2021 | 28.75 | 29.01 | 28.54 | 28.96 | 280,042 | +0.13(+0.44%) |
Mar 24, 2021 | 29.04 | 29.18 | 28.81 | 28.83 | 371,038 | -0.23(-0.80%) |
Mar 23, 2021 | 29.43 | 29.45 | 28.98 | 29.06 | 344,768 | -0.53(-1.80%) |
Mar 22, 2021 | 29.70 | 29.70 | 29.51 | 29.60 | 196,614 | -0.06(-0.22%) |
Mar 19, 2021 | 29.55 | 29.72 | 29.36 | 29.66 | 184,886 | +0.17(+0.58%) |
Mar 18, 2021 | 29.89 | 29.89 | 29.45 | 29.49 | 326,896 | -0.45(-1.49%) |
Mar 17, 2021 | 29.64 | 29.94 | 29.55 | 29.94 | 439,408 | +0.21(+0.72%) |
Mar 16, 2021 | 30.00 | 30.00 | 29.68 | 29.72 | 286,544 | -0.11(-0.36%) |
Mar 15, 2021 | 29.60 | 29.83 | 29.60 | 29.83 | 259,998 | +0.28(+0.94%) |
Mar 12, 2021 | 29.38 | 29.58 | 29.36 | 29.55 | 229,755 | +0.17(+0.58%) |
Mar 11, 2021 | 29.26 | 29.45 | 29.21 | 29.38 | 245,941 | +0.32(+1.10%) |
Mar 10, 2021 | 28.87 | 29.11 | 28.85 | 29.06 | 257,324 | +0.26(+0.89%) |
Mar 09, 2021 | 28.87 | 28.94 | 28.72 | 28.81 | 240,100 | +0.04(+0.15%) |
Mar 08, 2021 | 28.81 | 28.92 | 28.68 | 28.77 | 340,163 | -0.21(-0.73%) |
Mar 05, 2021 | 28.83 | 29.00 | 28.43 | 28.98 | 296,965 | +0.32(+1.11%) |
Mar 04, 2021 | 28.92 | 29.17 | 28.51 | 28.66 | 381,717 | -0.28(-0.96%) |
Mar 03, 2021 | 29.00 | 29.04 | 28.85 | 28.94 | 320,340 | -0.06(-0.22%) |
Mar 02, 2021 | 29.02 | 29.11 | 28.81 | 29.00 | 256,229 | -0.02(-0.07%) |