Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 29.85 | 29.97 | 29.70 | 29.70 | 12,963 | -0.42(-1.40%) |
May 27, 2021 | 29.67 | 30.25 | 29.58 | 30.12 | 10,146 | +0.16(+0.54%) |
May 26, 2021 | 29.75 | 30.00 | 29.75 | 29.96 | 10,087 | +0.42(+1.42%) |
May 25, 2021 | 29.53 | 29.72 | 29.34 | 29.54 | 24,830 | +0.08(+0.27%) |
May 24, 2021 | 29.95 | 30.00 | 29.40 | 29.46 | 73,381 | -0.95(-3.12%) |
May 21, 2021 | 30.20 | 30.44 | 30.04 | 30.41 | 29,476 | +0.24(+0.80%) |
May 20, 2021 | 30.35 | 30.35 | 30.00 | 30.17 | 11,875 | -0.44(-1.44%) |
May 19, 2021 | 30.56 | 30.64 | 30.35 | 30.61 | 13,243 | -0.58(-1.86%) |
May 18, 2021 | 31.36 | 31.36 | 31.06 | 31.19 | 7,342 | -0.12(-0.38%) |
May 17, 2021 | 31.20 | 31.72 | 31.20 | 31.31 | 19,911 | +0.56(+1.82%) |
May 14, 2021 | 30.88 | 30.88 | 30.50 | 30.75 | 25,050 | -0.22(-0.71%) |
May 13, 2021 | 31.44 | 31.50 | 30.80 | 30.97 | 51,291 | -0.21(-0.67%) |
May 12, 2021 | 30.87 | 31.31 | 30.87 | 31.18 | 80,067 | +0.64(+2.08%) |
May 11, 2021 | 30.51 | 30.80 | 30.35 | 30.54 | 21,596 | -0.36(-1.15%) |
May 10, 2021 | 30.82 | 31.35 | 30.80 | 30.90 | 34,279 | +0.40(+1.30%) |
May 07, 2021 | 29.81 | 30.64 | 29.81 | 30.50 | 31,160 | +0.60(+2.01%) |
May 06, 2021 | 29.70 | 29.95 | 29.65 | 29.90 | 13,128 | +0.28(+0.96%) |
May 05, 2021 | 29.44 | 29.62 | 29.20 | 29.62 | 37,332 | +0.87(+3.01%) |
May 04, 2021 | 29.00 | 29.00 | 28.57 | 28.75 | 17,643 | -0.49(-1.66%) |
May 03, 2021 | 29.43 | 29.62 | 28.91 | 29.24 | 30,355 | -0.19(-0.65%) |
Apr 30, 2021 | 30.00 | 30.03 | 29.36 | 29.43 | 92,300 | -1.63(-5.25%) |
Apr 29, 2021 | 31.45 | 31.45 | 30.85 | 31.06 | 26,160 | +0.43(+1.40%) |
Apr 28, 2021 | 30.67 | 30.71 | 30.40 | 30.63 | 7,299 | +0.06(+0.20%) |
Apr 27, 2021 | 30.71 | 30.74 | 30.31 | 30.57 | 19,605 | -0.32(-1.03%) |
Apr 26, 2021 | 30.27 | 30.92 | 30.25 | 30.89 | 27,456 | +0.58(+1.91%) |
Apr 23, 2021 | 30.50 | 30.52 | 30.20 | 30.31 | 5,900 | +0.11(+0.36%) |
Apr 22, 2021 | 29.98 | 30.30 | 29.95 | 30.20 | 9,091 | -0.06(-0.19%) |
Apr 21, 2021 | 30.23 | 30.26 | 30.04 | 30.26 | 8,330 | +0.18(+0.60%) |
Apr 20, 2021 | 30.70 | 30.70 | 29.81 | 30.08 | 25,340 | -0.82(-2.65%) |
Apr 19, 2021 | 30.80 | 30.94 | 30.60 | 30.90 | 19,060 | +0.56(+1.85%) |
Apr 16, 2021 | 30.52 | 30.57 | 30.34 | 30.34 | 11,900 | -0.13(-0.43%) |
Apr 15, 2021 | 30.77 | 30.77 | 30.43 | 30.47 | 12,769 | +0.11(+0.36%) |
Apr 14, 2021 | 30.23 | 30.41 | 30.21 | 30.36 | 23,793 | +0.33(+1.10%) |
Apr 13, 2021 | 30.25 | 30.32 | 29.94 | 30.03 | 28,266 | +0.27(+0.91%) |
Apr 12, 2021 | 29.53 | 29.89 | 29.30 | 29.76 | 14,197 | +0.18(+0.61%) |
Apr 09, 2021 | 29.25 | 29.58 | 29.10 | 29.58 | 13,400 | -0.03(-0.10%) |
Apr 08, 2021 | 29.77 | 29.80 | 29.43 | 29.61 | 18,078 | -0.42(-1.40%) |
Apr 07, 2021 | 29.90 | 30.10 | 29.80 | 30.03 | 19,817 | -0.21(-0.69%) |
Apr 06, 2021 | 29.79 | 30.31 | 29.70 | 30.24 | 20,633 | +0.81(+2.75%) |
Apr 05, 2021 | 29.64 | 29.72 | 29.21 | 29.43 | 89,826 | -0.57(-1.90%) |
Apr 01, 2021 | 30.10 | 30.10 | 29.73 | 30.00 | 11,100 | +0.69(+2.35%) |
Mar 31, 2021 | 29.61 | 29.70 | 29.31 | 29.31 | 13,273 | +0.08(+0.27%) |
Mar 30, 2021 | 30.21 | 30.21 | 29.17 | 29.23 | 34,891 | -1.28(-4.20%) |
Mar 29, 2021 | 30.90 | 30.94 | 30.47 | 30.51 | 9,899 | -0.27(-0.87%) |
Mar 26, 2021 | 30.81 | 30.90 | 30.65 | 30.78 | 7,900 | -0.14(-0.46%) |
Mar 25, 2021 | 31.00 | 31.22 | 30.50 | 30.92 | 15,802 | +0.66(+2.17%) |
Mar 24, 2021 | 30.56 | 30.63 | 30.26 | 30.26 | 14,616 | -0.47(-1.54%) |
Mar 23, 2021 | 31.47 | 31.50 | 30.69 | 30.74 | 14,251 | -1.01(-3.19%) |
Mar 22, 2021 | 31.28 | 31.75 | 31.24 | 31.75 | 11,166 | +0.47(+1.50%) |
Mar 19, 2021 | 31.27 | 31.45 | 31.07 | 31.28 | 28,000 | -0.79(-2.46%) |
Mar 18, 2021 | 32.10 | 32.23 | 31.92 | 32.07 | 11,495 | +0.28(+0.88%) |
Mar 17, 2021 | 31.73 | 31.83 | 31.69 | 31.79 | 15,244 | -0.21(-0.66%) |
Mar 16, 2021 | 32.04 | 32.25 | 31.80 | 32.00 | 44,853 | +0.02(+0.06%) |
Mar 15, 2021 | 32.16 | 32.37 | 31.84 | 31.98 | 19,800 | -0.72(-2.19%) |
Mar 12, 2021 | 32.50 | 32.72 | 32.32 | 32.70 | 4,000 | +0.03(+0.08%) |
Mar 11, 2021 | 32.78 | 32.82 | 32.54 | 32.67 | 12,676 | +0.07(+0.22%) |
Mar 10, 2021 | 32.59 | 32.65 | 32.24 | 32.60 | 17,601 | +0.35(+1.09%) |
Mar 09, 2021 | 32.27 | 32.36 | 32.14 | 32.25 | 46,869 | +0.29(+0.92%) |
Mar 08, 2021 | 32.28 | 32.51 | 31.84 | 31.95 | 15,070 | -0.22(-0.68%) |
Mar 05, 2021 | 32.56 | 32.62 | 32.13 | 32.17 | 27,700 | -0.52(-1.59%) |
Mar 04, 2021 | 33.07 | 33.31 | 32.63 | 32.69 | 16,954 | -0.72(-2.16%) |
Mar 03, 2021 | 33.46 | 33.78 | 33.40 | 33.41 | 9,861 | +0.01(+0.03%) |
Mar 02, 2021 | 33.23 | 33.60 | 33.03 | 33.40 | 12,521 | +0.21(+0.65%) |