Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 30.20 | 30.32 | 29.90 | 30.30 | 354,415 | +0.17(+0.57%) |
May 27, 2021 | 30.44 | 30.44 | 30.09 | 30.12 | 333,758 | +0.18(+0.61%) |
May 26, 2021 | 29.59 | 30.08 | 29.52 | 29.94 | 339,702 | +0.35(+1.20%) |
May 25, 2021 | 30.28 | 30.58 | 29.49 | 29.59 | 566,309 | -0.80(-2.63%) |
May 24, 2021 | 30.87 | 30.87 | 30.20 | 30.39 | 252,410 | -0.33(-1.07%) |
May 21, 2021 | 30.66 | 30.87 | 30.30 | 30.71 | 282,423 | +0.27(+0.90%) |
May 20, 2021 | 30.37 | 30.59 | 29.97 | 30.44 | 419,204 | -0.05(-0.18%) |
May 19, 2021 | 30.41 | 30.51 | 29.99 | 30.50 | 579,465 | -0.02(-0.06%) |
May 18, 2021 | 30.58 | 30.90 | 30.51 | 30.51 | 630,243 | -0.19(-0.62%) |
May 17, 2021 | 30.37 | 30.80 | 30.21 | 30.71 | 285,606 | +0.25(+0.81%) |
May 14, 2021 | 30.67 | 30.67 | 30.11 | 30.46 | 280,434 | +0.05(+0.18%) |
May 13, 2021 | 29.10 | 30.62 | 29.08 | 30.41 | 726,398 | +1.15(+3.95%) |
May 12, 2021 | 29.95 | 30.10 | 29.16 | 29.25 | 480,581 | -0.52(-1.74%) |
May 11, 2021 | 29.53 | 30.08 | 29.47 | 29.77 | 2,278,750 | -0.05(-0.18%) |
May 10, 2021 | 29.99 | 30.52 | 29.81 | 29.82 | 365,571 | -0.21(-0.70%) |
May 07, 2021 | 29.92 | 30.10 | 29.71 | 30.03 | 244,801 | -0.19(-0.63%) |
May 06, 2021 | 29.91 | 30.22 | 29.60 | 30.22 | 551,818 | +0.48(+1.62%) |
May 05, 2021 | 29.73 | 29.90 | 29.27 | 29.74 | 433,240 | -0.03(-0.09%) |
May 04, 2021 | 29.74 | 30.00 | 29.48 | 29.77 | 1,619,052 | -0.01(-0.03%) |
May 03, 2021 | 29.64 | 29.97 | 29.27 | 29.78 | 356,249 | +0.41(+1.38%) |
Apr 30, 2021 | 29.41 | 29.63 | 29.28 | 29.37 | 736,607 | -0.23(-0.79%) |
Apr 29, 2021 | 30.01 | 30.14 | 29.55 | 29.61 | 343,661 | -0.13(-0.42%) |
Apr 28, 2021 | 29.98 | 30.17 | 29.58 | 29.73 | 474,474 | -0.14(-0.48%) |
Apr 27, 2021 | 29.53 | 29.91 | 29.48 | 29.88 | 344,394 | +0.23(+0.76%) |
Apr 26, 2021 | 30.05 | 30.17 | 29.36 | 29.65 | 1,126,071 | -0.10(-0.33%) |
Apr 23, 2021 | 29.19 | 30.01 | 29.06 | 29.75 | 447,150 | +0.58(+1.98%) |
Apr 22, 2021 | 29.36 | 29.45 | 29.03 | 29.17 | 450,187 | -0.16(-0.55%) |
Apr 21, 2021 | 28.70 | 29.40 | 28.65 | 29.34 | 410,872 | +0.57(+1.98%) |
Apr 20, 2021 | 29.44 | 29.71 | 28.70 | 28.77 | 532,767 | -0.79(-2.69%) |
Apr 19, 2021 | 29.91 | 29.95 | 29.30 | 29.56 | 619,557 | -0.27(-0.91%) |
Apr 16, 2021 | 29.37 | 29.98 | 29.27 | 29.83 | 665,905 | +0.74(+2.54%) |
Apr 15, 2021 | 28.86 | 29.14 | 28.30 | 29.09 | 565,404 | +0.42(+1.45%) |
Apr 14, 2021 | 27.87 | 28.88 | 27.79 | 28.68 | 567,651 | +0.88(+3.15%) |
Apr 13, 2021 | 28.10 | 28.19 | 27.72 | 27.80 | 437,429 | -0.56(-1.97%) |
Apr 12, 2021 | 28.20 | 28.41 | 28.11 | 28.36 | 264,456 | +0.31(+1.09%) |
Apr 09, 2021 | 28.04 | 28.16 | 27.75 | 28.05 | 249,229 | +0.23(+0.81%) |
Apr 08, 2021 | 27.76 | 27.89 | 27.26 | 27.83 | 646,589 | -0.09(-0.31%) |
Apr 07, 2021 | 28.11 | 28.21 | 27.63 | 27.92 | 524,741 | -0.07(-0.24%) |
Apr 06, 2021 | 28.27 | 28.27 | 27.83 | 27.98 | 1,219,654 | +0.17(+0.62%) |
Apr 05, 2021 | 28.11 | 28.15 | 27.67 | 27.81 | 1,764,763 | -0.05(-0.19%) |
Apr 01, 2021 | 27.57 | 27.95 | 27.52 | 27.87 | 444,823 | +0.07(+0.26%) |
Mar 31, 2021 | 28.08 | 28.40 | 27.68 | 27.79 | 581,792 | -0.38(-1.35%) |
Mar 30, 2021 | 28.13 | 28.36 | 27.83 | 28.17 | 522,196 | +0.19(+0.68%) |
Mar 29, 2021 | 28.56 | 28.74 | 27.78 | 27.98 | 928,724 | -0.94(-3.25%) |
Mar 26, 2021 | 28.57 | 28.93 | 28.13 | 28.92 | 944,945 | +0.66(+2.33%) |
Mar 25, 2021 | 28.05 | 28.43 | 27.48 | 28.26 | 878,417 | +0.27(+0.97%) |
Mar 24, 2021 | 28.71 | 29.19 | 27.98 | 27.99 | 944,849 | -0.49(-1.71%) |
Mar 23, 2021 | 29.19 | 29.19 | 28.33 | 28.48 | 622,481 | -0.82(-2.80%) |
Mar 22, 2021 | 29.35 | 29.59 | 28.90 | 29.30 | 604,145 | -0.39(-1.32%) |
Mar 19, 2021 | 29.77 | 29.93 | 28.95 | 29.69 | 1,329,816 | -0.17(-0.56%) |
Mar 18, 2021 | 30.00 | 30.65 | 29.73 | 29.86 | 385,483 | +0.14(+0.46%) |
Mar 17, 2021 | 29.99 | 30.24 | 29.53 | 29.72 | 255,251 | -0.10(-0.33%) |
Mar 16, 2021 | 29.91 | 30.04 | 29.38 | 29.82 | 880,302 | -0.23(-0.78%) |
Mar 15, 2021 | 30.60 | 30.68 | 29.73 | 30.06 | 456,293 | -0.50(-1.62%) |
Mar 12, 2021 | 29.54 | 30.58 | 29.54 | 30.55 | 452,691 | +1.08(+3.67%) |
Mar 11, 2021 | 29.40 | 29.61 | 28.47 | 29.47 | 566,350 | +0.05(+0.15%) |
Mar 10, 2021 | 28.71 | 29.59 | 28.66 | 29.43 | 1,346,883 | +0.60(+2.07%) |
Mar 09, 2021 | 29.19 | 29.33 | 28.29 | 28.83 | 1,104,259 | -0.56(-1.90%) |
Mar 08, 2021 | 28.35 | 29.75 | 28.32 | 29.39 | 928,187 | +1.21(+4.29%) |
Mar 05, 2021 | 28.12 | 28.61 | 27.86 | 28.18 | 1,137,769 | +0.23(+0.81%) |
Mar 04, 2021 | 28.11 | 28.61 | 27.79 | 27.96 | 1,056,133 | +0.01(+0.03%) |
Mar 03, 2021 | 27.68 | 28.40 | 27.67 | 27.95 | 810,771 | +0.31(+1.11%) |
Mar 02, 2021 | 27.72 | 27.93 | 27.55 | 27.64 | 680,920 | -0.06(-0.23%) |