Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 30.47 | 30.60 | 30.17 | 30.57 | 351,207 | +0.17(+0.57%) |
May 27, 2021 | 30.72 | 30.72 | 30.36 | 30.40 | 330,736 | +0.18(+0.61%) |
May 26, 2021 | 29.86 | 30.35 | 29.79 | 30.22 | 336,627 | +0.36(+1.20%) |
May 25, 2021 | 30.56 | 30.86 | 29.76 | 29.86 | 561,182 | -0.81(-2.63%) |
May 24, 2021 | 31.15 | 31.15 | 30.47 | 30.67 | 250,125 | -0.33(-1.07%) |
May 21, 2021 | 30.94 | 31.15 | 30.58 | 31.00 | 279,866 | +0.28(+0.90%) |
May 20, 2021 | 30.65 | 30.87 | 30.24 | 30.72 | 415,409 | -0.05(-0.18%) |
May 19, 2021 | 30.69 | 30.79 | 30.26 | 30.78 | 574,220 | -0.02(-0.06%) |
May 18, 2021 | 30.86 | 31.18 | 30.78 | 30.79 | 624,538 | -0.19(-0.62%) |
May 17, 2021 | 30.65 | 31.08 | 30.49 | 30.99 | 283,021 | +0.25(+0.81%) |
May 14, 2021 | 30.95 | 30.95 | 30.38 | 30.74 | 277,896 | +0.06(+0.18%) |
May 13, 2021 | 29.36 | 30.90 | 29.34 | 30.68 | 719,822 | +1.16(+3.95%) |
May 12, 2021 | 30.23 | 30.37 | 29.43 | 29.52 | 476,231 | -0.52(-1.74%) |
May 11, 2021 | 29.80 | 30.35 | 29.74 | 30.04 | 2,258,121 | -0.05(-0.18%) |
May 10, 2021 | 30.26 | 30.80 | 30.08 | 30.10 | 362,262 | -0.21(-0.70%) |
May 07, 2021 | 30.19 | 30.37 | 29.98 | 30.31 | 242,584 | -0.19(-0.63%) |
May 06, 2021 | 30.18 | 30.50 | 29.87 | 30.50 | 546,822 | +0.49(+1.62%) |
May 05, 2021 | 30.01 | 30.18 | 29.54 | 30.01 | 429,318 | -0.03(-0.09%) |
May 04, 2021 | 30.01 | 30.28 | 29.75 | 30.04 | 1,604,395 | -0.01(-0.03%) |
May 03, 2021 | 29.91 | 30.24 | 29.54 | 30.05 | 353,023 | +0.41(+1.38%) |
Apr 30, 2021 | 29.68 | 29.90 | 29.55 | 29.64 | 729,939 | -0.24(-0.79%) |
Apr 29, 2021 | 30.29 | 30.41 | 29.82 | 29.88 | 340,550 | -0.13(-0.42%) |
Apr 28, 2021 | 30.25 | 30.44 | 29.85 | 30.01 | 470,178 | -0.15(-0.48%) |
Apr 27, 2021 | 29.80 | 30.19 | 29.75 | 30.15 | 341,277 | +0.23(+0.76%) |
Apr 26, 2021 | 30.32 | 30.44 | 29.63 | 29.92 | 1,115,876 | -0.10(-0.33%) |
Apr 23, 2021 | 29.46 | 30.29 | 29.33 | 30.02 | 443,102 | +0.58(+1.98%) |
Apr 22, 2021 | 29.63 | 29.72 | 29.29 | 29.44 | 446,111 | -0.16(-0.55%) |
Apr 21, 2021 | 28.96 | 29.67 | 28.91 | 29.60 | 407,152 | +0.57(+1.98%) |
Apr 20, 2021 | 29.70 | 29.98 | 28.96 | 29.03 | 527,944 | -0.80(-2.69%) |
Apr 19, 2021 | 30.19 | 30.22 | 29.57 | 29.83 | 613,948 | -0.27(-0.91%) |
Apr 16, 2021 | 29.64 | 30.25 | 29.54 | 30.11 | 659,877 | +0.75(+2.54%) |
Apr 15, 2021 | 29.12 | 29.40 | 28.56 | 29.36 | 560,286 | +0.42(+1.45%) |
Apr 14, 2021 | 28.12 | 29.14 | 28.05 | 28.94 | 562,512 | +0.88(+3.15%) |
Apr 13, 2021 | 28.36 | 28.45 | 27.97 | 28.06 | 433,469 | -0.56(-1.97%) |
Apr 12, 2021 | 28.46 | 28.67 | 28.37 | 28.62 | 262,062 | +0.31(+1.09%) |
Apr 09, 2021 | 28.29 | 28.42 | 28.00 | 28.31 | 246,973 | +0.23(+0.81%) |
Apr 08, 2021 | 28.01 | 28.15 | 27.51 | 28.08 | 640,735 | -0.09(-0.31%) |
Apr 07, 2021 | 28.37 | 28.47 | 27.88 | 28.17 | 519,990 | -0.07(-0.24%) |
Apr 06, 2021 | 28.53 | 28.53 | 28.08 | 28.24 | 1,208,613 | +0.17(+0.62%) |
Apr 05, 2021 | 28.37 | 28.41 | 27.92 | 28.07 | 1,748,786 | -0.05(-0.19%) |
Apr 01, 2021 | 27.82 | 28.20 | 27.77 | 28.12 | 440,796 | +0.07(+0.26%) |
Mar 31, 2021 | 28.34 | 28.66 | 27.93 | 28.05 | 576,525 | -0.38(-1.35%) |
Mar 30, 2021 | 28.38 | 28.62 | 28.08 | 28.43 | 517,469 | +0.19(+0.68%) |
Mar 29, 2021 | 28.82 | 29.00 | 28.03 | 28.24 | 920,316 | -0.95(-3.25%) |
Mar 26, 2021 | 28.83 | 29.19 | 28.38 | 29.19 | 936,391 | +0.66(+2.33%) |
Mar 25, 2021 | 28.30 | 28.68 | 27.73 | 28.52 | 870,464 | +0.27(+0.97%) |
Mar 24, 2021 | 28.98 | 29.46 | 28.24 | 28.25 | 936,295 | -0.49(-1.71%) |
Mar 23, 2021 | 29.46 | 29.46 | 28.59 | 28.74 | 616,846 | -0.83(-2.80%) |
Mar 22, 2021 | 29.62 | 29.86 | 29.17 | 29.57 | 598,676 | -0.40(-1.32%) |
Mar 19, 2021 | 30.04 | 30.21 | 29.21 | 29.96 | 1,317,777 | -0.17(-0.56%) |
Mar 18, 2021 | 30.27 | 30.93 | 30.01 | 30.13 | 381,994 | +0.14(+0.46%) |
Mar 17, 2021 | 30.26 | 30.52 | 29.80 | 30.00 | 252,940 | -0.10(-0.33%) |
Mar 16, 2021 | 30.19 | 30.31 | 29.65 | 30.10 | 872,332 | -0.24(-0.78%) |
Mar 15, 2021 | 30.88 | 30.96 | 30.01 | 30.33 | 452,162 | -0.50(-1.62%) |
Mar 12, 2021 | 29.81 | 30.86 | 29.81 | 30.83 | 448,593 | +1.09(+3.67%) |
Mar 11, 2021 | 29.67 | 29.88 | 28.73 | 29.74 | 561,222 | +0.05(+0.15%) |
Mar 10, 2021 | 28.98 | 29.86 | 28.92 | 29.70 | 1,334,690 | +0.60(+2.07%) |
Mar 09, 2021 | 29.46 | 29.60 | 28.55 | 29.09 | 1,094,263 | -0.56(-1.90%) |
Mar 08, 2021 | 28.61 | 30.02 | 28.58 | 29.66 | 919,784 | +1.22(+4.29%) |
Mar 05, 2021 | 28.38 | 28.88 | 28.11 | 28.44 | 1,127,468 | +0.23(+0.81%) |
Mar 04, 2021 | 28.37 | 28.87 | 28.05 | 28.21 | 1,046,572 | +0.01(+0.03%) |
Mar 03, 2021 | 27.94 | 28.66 | 27.92 | 28.20 | 803,431 | +0.31(+1.11%) |
Mar 02, 2021 | 27.97 | 28.18 | 27.80 | 27.89 | 674,756 | -0.06(-0.23%) |