Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 30.96 | 31.21 | 30.90 | 31.13 | 230,022 | +0.21(+0.68%) |
May 27, 2021 | 30.72 | 30.93 | 30.53 | 30.92 | 206,216 | +0.35(+1.14%) |
May 26, 2021 | 30.13 | 30.64 | 30.11 | 30.57 | 196,729 | +0.81(+2.72%) |
May 25, 2021 | 29.96 | 30.21 | 29.67 | 29.76 | 146,526 | +0.12(+0.40%) |
May 24, 2021 | 29.44 | 29.67 | 29.22 | 29.64 | 146,340 | +0.44(+1.50%) |
May 21, 2021 | 29.46 | 29.64 | 29.16 | 29.20 | 67,556 | -0.22(-0.75%) |
May 20, 2021 | 29.33 | 29.54 | 29.17 | 29.42 | 150,990 | -0.03(-0.10%) |
May 19, 2021 | 28.91 | 29.46 | 28.84 | 29.45 | 97,528 | +0.01(+0.03%) |
May 18, 2021 | 29.18 | 29.66 | 29.18 | 29.44 | 233,591 | +0.68(+2.36%) |
May 17, 2021 | 28.72 | 28.88 | 28.35 | 28.77 | 247,325 | +0.12(+0.42%) |
May 14, 2021 | 28.17 | 28.69 | 27.98 | 28.65 | 236,862 | +1.06(+3.84%) |
May 13, 2021 | 27.72 | 28.03 | 27.17 | 27.59 | 324,954 | -0.04(-0.14%) |
May 12, 2021 | 28.32 | 28.62 | 27.54 | 27.63 | 330,463 | -0.95(-3.32%) |
May 11, 2021 | 27.97 | 28.75 | 27.82 | 28.58 | 467,329 | -0.15(-0.52%) |
May 10, 2021 | 29.56 | 29.56 | 28.65 | 28.73 | 147,505 | -0.56(-1.91%) |
May 07, 2021 | 28.67 | 29.51 | 28.67 | 29.28 | 155,753 | +0.80(+2.80%) |
May 06, 2021 | 28.87 | 28.90 | 28.17 | 28.49 | 433,168 | -0.53(-1.82%) |
May 05, 2021 | 29.36 | 29.57 | 28.90 | 29.02 | 170,459 | -0.29(-0.99%) |
May 04, 2021 | 29.82 | 29.83 | 28.97 | 29.30 | 246,236 | -0.77(-2.56%) |
May 03, 2021 | 30.24 | 30.39 | 30.01 | 30.07 | 121,591 | -0.05(-0.17%) |
Apr 30, 2021 | 30.46 | 30.63 | 30.02 | 30.12 | 137,865 | -0.59(-1.92%) |
Apr 29, 2021 | 31.33 | 31.38 | 30.34 | 30.71 | 239,970 | -0.41(-1.32%) |
Apr 28, 2021 | 31.05 | 31.17 | 30.79 | 31.12 | 133,406 | -0.04(-0.13%) |
Apr 27, 2021 | 30.91 | 31.21 | 30.86 | 31.16 | 1,160,489 | +0.36(+1.17%) |
Apr 26, 2021 | 30.73 | 31.05 | 30.66 | 30.80 | 166,137 | +0.37(+1.21%) |
Apr 23, 2021 | 30.15 | 30.43 | 29.95 | 30.43 | 115,538 | +0.48(+1.60%) |
Apr 22, 2021 | 29.88 | 30.33 | 29.65 | 29.95 | 136,163 | +0.21(+0.71%) |
Apr 21, 2021 | 28.82 | 29.75 | 28.78 | 29.74 | 240,909 | +0.45(+1.53%) |
Apr 20, 2021 | 30.24 | 30.26 | 29.07 | 29.29 | 351,761 | -1.15(-3.77%) |
Apr 19, 2021 | 30.55 | 30.64 | 30.28 | 30.44 | 187,297 | -0.06(-0.20%) |
Apr 16, 2021 | 30.42 | 30.61 | 30.19 | 30.50 | 140,569 | +0.05(+0.16%) |
Apr 15, 2021 | 30.71 | 30.71 | 30.23 | 30.45 | 193,844 | +0.04(+0.13%) |
Apr 14, 2021 | 30.16 | 30.72 | 30.16 | 30.41 | 251,281 | +0.32(+1.06%) |
Apr 13, 2021 | 29.97 | 30.18 | 29.62 | 30.09 | 247,752 | -0.01(-0.03%) |
Apr 12, 2021 | 30.71 | 30.80 | 29.96 | 30.10 | 414,823 | -0.60(-1.95%) |
Apr 09, 2021 | 31.06 | 31.06 | 30.55 | 30.70 | 387,966 | -0.46(-1.47%) |
Apr 08, 2021 | 31.37 | 31.37 | 30.80 | 31.16 | 249,338 | -0.03(-0.10%) |
Apr 07, 2021 | 31.80 | 31.89 | 31.03 | 31.19 | 241,134 | -0.52(-1.64%) |
Apr 06, 2021 | 31.97 | 32.00 | 31.62 | 31.71 | 291,508 | -0.13(-0.41%) |
Apr 05, 2021 | 32.31 | 32.34 | 31.74 | 31.84 | 849,499 | +0.13(+0.41%) |
Apr 01, 2021 | 31.46 | 31.83 | 31.33 | 31.71 | 287,746 | +0.49(+1.57%) |
Mar 31, 2021 | 31.12 | 31.36 | 30.91 | 31.22 | 432,389 | +0.32(+1.03%) |
Mar 30, 2021 | 30.57 | 31.05 | 30.45 | 30.90 | 169,978 | +0.28(+0.91%) |
Mar 29, 2021 | 30.96 | 30.98 | 30.19 | 30.62 | 259,726 | -0.35(-1.13%) |
Mar 26, 2021 | 31.23 | 31.26 | 30.53 | 30.97 | 570,886 | +0.24(+0.78%) |
Mar 25, 2021 | 29.38 | 30.76 | 29.16 | 30.73 | 331,921 | +0.77(+2.57%) |
Mar 24, 2021 | 31.06 | 31.30 | 29.95 | 29.96 | 376,659 | -0.73(-2.38%) |
Mar 23, 2021 | 31.81 | 31.86 | 30.63 | 30.69 | 473,189 | -1.44(-4.48%) |
Mar 22, 2021 | 33.08 | 33.08 | 32.00 | 32.13 | 504,456 | -1.03(-3.10%) |
Mar 19, 2021 | 33.35 | 33.35 | 32.35 | 33.16 | 322,688 | +0.20(+0.61%) |
Mar 18, 2021 | 34.05 | 34.05 | 32.86 | 32.96 | 418,417 | -1.27(-3.71%) |
Mar 17, 2021 | 33.11 | 34.36 | 32.76 | 34.23 | 349,802 | +0.61(+1.81%) |
Mar 16, 2021 | 34.49 | 34.50 | 33.36 | 33.62 | 533,397 | -0.79(-2.29%) |
Mar 15, 2021 | 33.92 | 34.46 | 33.71 | 34.41 | 927,896 | +0.96(+2.87%) |
Mar 12, 2021 | 32.61 | 33.55 | 32.22 | 33.45 | 429,716 | +0.51(+1.55%) |
Mar 11, 2021 | 32.04 | 32.95 | 31.86 | 32.94 | 618,669 | +1.49(+4.73%) |
Mar 10, 2021 | 31.63 | 31.71 | 31.08 | 31.45 | 769,041 | +0.22(+0.70%) |
Mar 09, 2021 | 31.11 | 31.43 | 30.81 | 31.23 | 339,988 | +1.09(+3.61%) |
Mar 08, 2021 | 30.77 | 30.86 | 29.99 | 30.14 | 812,180 | -0.72(-2.33%) |
Mar 05, 2021 | 31.16 | 31.16 | 29.16 | 30.86 | 751,203 | -0.01(-0.03%) |
Mar 04, 2021 | 32.46 | 32.58 | 30.11 | 30.87 | 880,149 | -1.58(-4.86%) |
Mar 03, 2021 | 32.91 | 33.04 | 32.21 | 32.45 | 458,126 | -0.23(-0.70%) |
Mar 02, 2021 | 32.96 | 33.02 | 32.61 | 32.68 | 311,723 | -0.34(-1.03%) |