Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 31.20 | 31.20 | 31.07 | 31.09 | 229,974 | +0.03(+0.11%) |
May 27, 2021 | 31.03 | 31.19 | 30.99 | 31.06 | 128,113 | +0.03(+0.08%) |
May 26, 2021 | 31.22 | 31.22 | 30.95 | 31.03 | 219,400 | -0.00(-0.01%) |
May 25, 2021 | 31.26 | 31.33 | 30.98 | 31.03 | 147,956 | -0.12(-0.39%) |
May 24, 2021 | 31.30 | 31.41 | 31.07 | 31.15 | 279,316 | +0.11(+0.36%) |
May 21, 2021 | 31.09 | 31.18 | 30.93 | 31.04 | 95,504 | +0.10(+0.31%) |
May 20, 2021 | 30.77 | 31.04 | 30.77 | 30.95 | 109,371 | +0.15(+0.48%) |
May 19, 2021 | 30.95 | 30.95 | 30.51 | 30.80 | 170,079 | -0.19(-0.61%) |
May 18, 2021 | 31.18 | 31.27 | 30.97 | 30.99 | 208,922 | -0.25(-0.80%) |
May 17, 2021 | 31.16 | 31.24 | 31.06 | 31.24 | 120,716 | +0.08(+0.25%) |
May 14, 2021 | 31.04 | 31.21 | 30.99 | 31.16 | 198,850 | +0.35(+1.12%) |
May 13, 2021 | 30.50 | 30.89 | 30.45 | 30.82 | 219,567 | +0.34(+1.11%) |
May 12, 2021 | 30.78 | 30.87 | 30.44 | 30.48 | 427,530 | -0.45(-1.45%) |
May 11, 2021 | 31.13 | 31.13 | 30.76 | 30.93 | 216,543 | -0.36(-1.16%) |
May 10, 2021 | 31.36 | 31.47 | 31.23 | 31.29 | 133,463 | +0.09(+0.28%) |
May 07, 2021 | 31.15 | 31.42 | 31.00 | 31.21 | 162,373 | +0.12(+0.39%) |
May 06, 2021 | 30.87 | 31.09 | 30.75 | 31.09 | 121,192 | +0.25(+0.81%) |
May 05, 2021 | 30.80 | 30.84 | 30.65 | 30.83 | 94,680 | +0.12(+0.39%) |
May 04, 2021 | 30.71 | 30.71 | 30.43 | 30.71 | 128,269 | +0.02(+0.06%) |
May 03, 2021 | 30.51 | 30.73 | 30.51 | 30.70 | 131,295 | +0.21(+0.68%) |
Apr 30, 2021 | 30.63 | 30.63 | 30.37 | 30.49 | 154,045 | -0.12(-0.40%) |
Apr 29, 2021 | 30.41 | 30.63 | 30.39 | 30.61 | 95,135 | +0.21(+0.68%) |
Apr 28, 2021 | 30.44 | 30.44 | 30.32 | 30.40 | 130,240 | -0.01(-0.04%) |
Apr 27, 2021 | 30.56 | 30.56 | 30.30 | 30.42 | 148,621 | +0.02(+0.06%) |
Apr 26, 2021 | 30.68 | 30.68 | 30.36 | 30.40 | 153,590 | -0.13(-0.42%) |
Apr 23, 2021 | 30.43 | 30.59 | 30.29 | 30.53 | 179,811 | +0.12(+0.40%) |
Apr 22, 2021 | 30.71 | 30.71 | 30.27 | 30.41 | 208,228 | -0.24(-0.79%) |
Apr 21, 2021 | 30.42 | 30.65 | 30.41 | 30.65 | 123,136 | +0.26(+0.85%) |
Apr 20, 2021 | 30.56 | 30.56 | 30.31 | 30.39 | 99,113 | -0.16(-0.54%) |
Apr 19, 2021 | 30.60 | 30.60 | 30.45 | 30.55 | 144,529 | -0.08(-0.25%) |
Apr 16, 2021 | 30.71 | 30.71 | 30.52 | 30.63 | 156,231 | +0.11(+0.37%) |
Apr 15, 2021 | 30.24 | 30.52 | 30.24 | 30.52 | 136,582 | +0.32(+1.05%) |
Apr 14, 2021 | 30.23 | 30.30 | 30.13 | 30.20 | 129,474 | +0.03(+0.09%) |
Apr 13, 2021 | 30.26 | 30.26 | 30.05 | 30.17 | 181,463 | -0.03(-0.11%) |
Apr 12, 2021 | 30.23 | 30.24 | 30.15 | 30.21 | 112,736 | -0.03(-0.09%) |
Apr 09, 2021 | 30.03 | 30.23 | 30.03 | 30.23 | 193,517 | +0.21(+0.69%) |
Apr 08, 2021 | 30.10 | 30.10 | 29.96 | 30.03 | 128,927 | -0.03(-0.09%) |
Apr 07, 2021 | 30.07 | 30.09 | 29.97 | 30.05 | 188,520 | +0.04(+0.14%) |
Apr 06, 2021 | 29.99 | 30.06 | 29.95 | 30.01 | 161,821 | +0.03(+0.11%) |
Apr 05, 2021 | 29.99 | 30.11 | 29.94 | 29.98 | 185,552 | +0.23(+0.78%) |
Apr 01, 2021 | 29.76 | 29.78 | 29.58 | 29.74 | 129,166 | +0.09(+0.29%) |
Mar 31, 2021 | 29.75 | 29.77 | 29.64 | 29.66 | 496,534 | -0.03(-0.09%) |
Mar 30, 2021 | 29.73 | 29.83 | 29.66 | 29.68 | 198,866 | -0.22(-0.72%) |
Mar 29, 2021 | 29.62 | 29.96 | 29.62 | 29.90 | 99,253 | +0.06(+0.19%) |
Mar 26, 2021 | 29.41 | 29.84 | 29.35 | 29.84 | 238,850 | +0.42(+1.43%) |
Mar 25, 2021 | 29.24 | 29.45 | 29.05 | 29.42 | 107,735 | +0.09(+0.29%) |
Mar 24, 2021 | 29.32 | 29.55 | 29.31 | 29.34 | 272,656 | +0.09(+0.32%) |
Mar 23, 2021 | 29.42 | 29.50 | 29.17 | 29.24 | 134,979 | -0.12(-0.41%) |
Mar 22, 2021 | 29.20 | 29.40 | 29.19 | 29.36 | 249,050 | +0.10(+0.35%) |
Mar 19, 2021 | 29.57 | 29.57 | 29.17 | 29.26 | 110,732 | -0.20(-0.67%) |
Mar 18, 2021 | 29.58 | 29.71 | 29.43 | 29.46 | 142,417 | -0.15(-0.49%) |
Mar 17, 2021 | 29.58 | 29.66 | 29.49 | 29.60 | 193,251 | +0.08(+0.26%) |
Mar 16, 2021 | 29.61 | 29.61 | 29.47 | 29.52 | 235,206 | -0.07(-0.23%) |
Mar 15, 2021 | 29.40 | 29.59 | 29.31 | 29.59 | 192,122 | +0.21(+0.70%) |
Mar 12, 2021 | 29.35 | 29.39 | 29.22 | 29.39 | 117,149 | +0.11(+0.38%) |
Mar 11, 2021 | 29.29 | 29.56 | 29.22 | 29.28 | 224,297 | +0.09(+0.29%) |
Mar 10, 2021 | 29.01 | 29.26 | 28.92 | 29.19 | 174,135 | +0.34(+1.19%) |
Mar 09, 2021 | 29.14 | 29.14 | 28.82 | 28.85 | 162,578 | +0.08(+0.27%) |
Mar 08, 2021 | 28.77 | 29.11 | 28.58 | 28.77 | 182,124 | +0.15(+0.54%) |
Mar 05, 2021 | 28.37 | 28.63 | 28.10 | 28.62 | 321,812 | +0.51(+1.80%) |
Mar 04, 2021 | 28.30 | 28.58 | 27.86 | 28.11 | 180,757 | -0.17(-0.61%) |
Mar 03, 2021 | 28.47 | 28.62 | 28.28 | 28.28 | 165,868 | -0.16(-0.57%) |
Mar 02, 2021 | 28.50 | 28.64 | 28.39 | 28.44 | 132,597 | +0.03(+0.09%) |