Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 29.78 | 30.00 | 29.78 | 29.98 | 27,409 | -0.03(-0.11%) |
May 27, 2021 | 29.97 | 30.01 | 29.86 | 30.01 | 10,254 | +0.09(+0.29%) |
May 26, 2021 | 29.92 | 29.96 | 29.85 | 29.92 | 37,104 | +0.18(+0.59%) |
May 25, 2021 | 29.72 | 29.86 | 29.72 | 29.75 | 88,836 | +0.59(+2.01%) |
May 24, 2021 | 29.08 | 29.26 | 29.04 | 29.16 | 37,419 | +0.14(+0.48%) |
May 21, 2021 | 29.30 | 29.32 | 28.99 | 29.02 | 18,601 | -0.42(-1.42%) |
May 20, 2021 | 29.29 | 29.54 | 29.29 | 29.44 | 11,384 | +0.17(+0.57%) |
May 19, 2021 | 28.94 | 29.27 | 28.94 | 29.27 | 23,918 | +0.06(+0.22%) |
May 18, 2021 | 29.10 | 29.37 | 29.10 | 29.21 | 24,974 | +0.30(+1.03%) |
May 17, 2021 | 28.82 | 28.96 | 28.76 | 28.91 | 29,687 | +0.26(+0.92%) |
May 14, 2021 | 28.39 | 28.68 | 28.27 | 28.65 | 78,867 | +0.67(+2.38%) |
May 13, 2021 | 28.53 | 28.54 | 27.92 | 27.98 | 32,200 | -0.48(-1.70%) |
May 12, 2021 | 28.81 | 28.87 | 28.42 | 28.46 | 43,381 | -0.41(-1.42%) |
May 11, 2021 | 28.22 | 28.88 | 28.22 | 28.87 | 22,152 | +0.20(+0.68%) |
May 10, 2021 | 29.15 | 29.16 | 28.66 | 28.68 | 41,557 | -0.85(-2.89%) |
May 07, 2021 | 29.49 | 29.67 | 29.48 | 29.53 | 9,761 | +0.04(+0.15%) |
May 06, 2021 | 29.40 | 29.57 | 29.37 | 29.49 | 29,485 | +0.01(+0.03%) |
May 05, 2021 | 29.54 | 29.65 | 29.47 | 29.48 | 12,489 | +0.02(+0.06%) |
May 04, 2021 | 29.69 | 29.73 | 29.28 | 29.46 | 21,192 | -0.33(-1.12%) |
May 03, 2021 | 29.87 | 30.04 | 29.77 | 29.79 | 20,611 | -0.07(-0.22%) |
Apr 30, 2021 | 29.95 | 30.05 | 29.84 | 29.86 | 19,900 | -0.46(-1.52%) |
Apr 29, 2021 | 30.61 | 30.61 | 30.12 | 30.32 | 37,029 | -0.18(-0.59%) |
Apr 28, 2021 | 30.50 | 30.58 | 30.41 | 30.50 | 29,117 | +0.24(+0.80%) |
Apr 27, 2021 | 30.33 | 30.40 | 30.25 | 30.26 | 32,318 | +0.07(+0.22%) |
Apr 26, 2021 | 30.12 | 30.22 | 30.06 | 30.19 | 71,203 | -0.40(-1.31%) |
Apr 23, 2021 | 30.46 | 30.59 | 30.46 | 30.59 | 74,761 | +0.48(+1.61%) |
Apr 22, 2021 | 30.05 | 30.32 | 30.01 | 30.11 | 55,383 | +0.07(+0.25%) |
Apr 21, 2021 | 29.71 | 30.04 | 29.65 | 30.04 | 18,443 | +0.21(+0.72%) |
Apr 20, 2021 | 30.01 | 30.08 | 29.73 | 29.82 | 34,684 | -0.15(-0.50%) |
Apr 19, 2021 | 30.02 | 30.09 | 29.82 | 29.97 | 611,671 | -0.01(-0.03%) |
Apr 16, 2021 | 30.09 | 30.09 | 29.93 | 29.98 | 22,052 | +0.13(+0.44%) |
Apr 15, 2021 | 29.92 | 29.93 | 29.83 | 29.85 | 35,769 | +0.11(+0.37%) |
Apr 14, 2021 | 30.12 | 30.12 | 29.66 | 29.74 | 1,081,453 | -0.11(-0.38%) |
Apr 13, 2021 | 29.69 | 29.91 | 29.65 | 29.85 | 14,200 | +0.06(+0.19%) |
Apr 12, 2021 | 29.74 | 29.80 | 29.63 | 29.79 | 49,201 | -0.02(-0.06%) |
Apr 09, 2021 | 29.82 | 29.82 | 29.71 | 29.81 | 16,243 | -0.33(-1.08%) |
Apr 08, 2021 | 30.24 | 30.31 | 30.14 | 30.14 | 23,865 | +0.33(+1.12%) |
Apr 07, 2021 | 29.92 | 29.96 | 29.68 | 29.80 | 161,596 | -0.86(-2.79%) |
Apr 06, 2021 | 30.40 | 30.87 | 30.32 | 30.66 | 13,962 | +0.20(+0.67%) |
Apr 05, 2021 | 30.58 | 30.58 | 30.39 | 30.45 | 19,774 | +0.08(+0.28%) |
Apr 01, 2021 | 30.58 | 30.64 | 30.31 | 30.37 | 31,733 | +0.46(+1.52%) |
Mar 31, 2021 | 29.70 | 29.94 | 29.70 | 29.92 | 199,767 | +0.13(+0.44%) |
Mar 30, 2021 | 29.56 | 29.89 | 29.55 | 29.78 | 17,528 | +0.20(+0.69%) |
Mar 29, 2021 | 29.54 | 29.66 | 29.45 | 29.58 | 41,270 | -0.17(-0.56%) |
Mar 26, 2021 | 29.21 | 29.75 | 29.00 | 29.75 | 41,307 | +0.73(+2.53%) |
Mar 25, 2021 | 28.94 | 29.26 | 28.94 | 29.01 | 20,415 | -0.11(-0.38%) |
Mar 24, 2021 | 29.93 | 29.93 | 29.09 | 29.12 | 49,076 | -1.27(-4.19%) |
Mar 23, 2021 | 30.45 | 30.58 | 30.36 | 30.40 | 34,375 | -0.54(-1.74%) |
Mar 22, 2021 | 30.97 | 31.04 | 30.81 | 30.94 | 23,017 | -0.15(-0.48%) |
Mar 19, 2021 | 30.65 | 31.09 | 30.65 | 31.09 | 5,593 | +0.27(+0.87%) |
Mar 18, 2021 | 31.05 | 31.07 | 30.82 | 30.82 | 11,651 | -0.30(-0.96%) |
Mar 17, 2021 | 30.73 | 31.21 | 30.57 | 31.11 | 60,060 | +0.11(+0.36%) |
Mar 16, 2021 | 30.91 | 31.11 | 30.83 | 31.00 | 16,283 | +0.18(+0.57%) |
Mar 15, 2021 | 30.63 | 30.83 | 30.52 | 30.83 | 15,726 | -0.16(-0.51%) |
Mar 12, 2021 | 30.80 | 30.98 | 30.68 | 30.98 | 27,968 | -0.84(-2.63%) |
Mar 11, 2021 | 31.47 | 31.84 | 31.33 | 31.82 | 22,338 | +1.28(+4.20%) |
Mar 10, 2021 | 31.04 | 31.15 | 30.43 | 30.54 | 32,429 | -0.43(-1.38%) |
Mar 09, 2021 | 30.43 | 31.05 | 30.43 | 30.97 | 39,141 | +1.06(+3.54%) |
Mar 08, 2021 | 30.36 | 30.36 | 29.85 | 29.91 | 39,619 | -1.31(-4.20%) |
Mar 05, 2021 | 31.40 | 31.40 | 30.59 | 31.22 | 30,657 | +0.21(+0.69%) |
Mar 04, 2021 | 31.61 | 31.75 | 30.78 | 31.00 | 32,599 | -1.08(-3.36%) |
Mar 03, 2021 | 32.52 | 32.63 | 32.07 | 32.08 | 31,623 | -0.08(-0.26%) |
Mar 02, 2021 | 32.49 | 32.52 | 32.16 | 32.16 | 45,145 | -0.66(-2.02%) |