Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 31.20 | 31.35 | 31.20 | 31.34 | 5,685 | +0.18(+0.57%) |
May 27, 2021 | 31.05 | 31.17 | 31.05 | 31.16 | 2,098 | +0.12(+0.40%) |
May 26, 2021 | 31.07 | 31.20 | 30.97 | 31.04 | 8,677 | -0.20(-0.65%) |
May 25, 2021 | 31.41 | 31.41 | 31.20 | 31.24 | 2,334 | -0.08(-0.25%) |
May 24, 2021 | 31.29 | 31.39 | 31.29 | 31.32 | 2,086 | +0.17(+0.53%) |
May 21, 2021 | 31.17 | 31.27 | 31.08 | 31.16 | 2,350 | -0.02(-0.08%) |
May 20, 2021 | 30.78 | 31.31 | 30.78 | 31.18 | 3,361 | +0.68(+2.23%) |
May 19, 2021 | 30.65 | 30.65 | 30.32 | 30.50 | 15,519 | -0.43(-1.37%) |
May 18, 2021 | 30.95 | 31.02 | 30.74 | 30.93 | 2,746 | +0.33(+1.08%) |
May 17, 2021 | 30.53 | 30.61 | 30.47 | 30.59 | 5,743 | -0.09(-0.29%) |
May 14, 2021 | 30.45 | 30.77 | 30.45 | 30.68 | 2,760 | +0.63(+2.10%) |
May 13, 2021 | 29.98 | 30.05 | 29.98 | 30.05 | 410 | +0.26(+0.86%) |
May 12, 2021 | 29.85 | 30.08 | 29.73 | 29.80 | 5,712 | -0.28(-0.94%) |
May 11, 2021 | 29.94 | 30.27 | 29.85 | 30.08 | 7,613 | -0.53(-1.73%) |
May 10, 2021 | 30.92 | 31.05 | 30.61 | 30.61 | 9,619 | -0.34(-1.10%) |
May 07, 2021 | 30.52 | 31.10 | 30.52 | 30.95 | 6,032 | +0.67(+2.21%) |
May 06, 2021 | 30.12 | 30.29 | 29.96 | 30.28 | 4,691 | -0.03(-0.10%) |
May 05, 2021 | 30.27 | 30.37 | 30.13 | 30.31 | 5,856 | +0.64(+2.16%) |
May 04, 2021 | 29.91 | 29.91 | 29.32 | 29.67 | 9,571 | -0.69(-2.28%) |
May 03, 2021 | 30.04 | 30.36 | 30.04 | 30.36 | 10,189 | +0.37(+1.22%) |
Apr 30, 2021 | 30.26 | 30.49 | 29.99 | 29.99 | 5,200 | -0.51(-1.66%) |
Apr 29, 2021 | 30.43 | 30.68 | 30.26 | 30.50 | 2,956 | +0.01(+0.02%) |
Apr 28, 2021 | 30.60 | 30.60 | 30.38 | 30.49 | 11,247 | -0.14(-0.44%) |
Apr 27, 2021 | 30.52 | 30.63 | 30.32 | 30.63 | 1,748 | +0.26(+0.86%) |
Apr 26, 2021 | 30.15 | 30.38 | 30.15 | 30.37 | 1,221 | -0.03(-0.10%) |
Apr 23, 2021 | 29.97 | 30.46 | 29.97 | 30.40 | 8,600 | +0.40(+1.35%) |
Apr 22, 2021 | 29.91 | 30.14 | 29.88 | 30.00 | 1,845 | +0.07(+0.25%) |
Apr 21, 2021 | 29.48 | 30.01 | 29.48 | 29.92 | 2,940 | +0.31(+1.05%) |
Apr 20, 2021 | 29.66 | 29.66 | 29.46 | 29.61 | 4,287 | -0.47(-1.56%) |
Apr 19, 2021 | 30.20 | 30.20 | 29.95 | 30.08 | 4,571 | -0.07(-0.24%) |
Apr 16, 2021 | 30.01 | 30.26 | 29.95 | 30.15 | 5,600 | +0.36(+1.21%) |
Apr 15, 2021 | 29.56 | 29.79 | 29.56 | 29.79 | 1,704 | +0.30(+1.01%) |
Apr 14, 2021 | 29.55 | 29.55 | 29.34 | 29.49 | 39,958 | -0.07(-0.25%) |
Apr 13, 2021 | 29.33 | 29.71 | 29.33 | 29.57 | 29,761 | +0.46(+1.56%) |
Apr 12, 2021 | 29.38 | 29.38 | 29.05 | 29.11 | 6,113 | -0.38(-1.29%) |
Apr 09, 2021 | 29.25 | 29.53 | 29.25 | 29.49 | 3,300 | +0.26(+0.91%) |
Apr 08, 2021 | 29.06 | 29.23 | 28.99 | 29.23 | 1,833 | +0.46(+1.60%) |
Apr 07, 2021 | 28.78 | 28.78 | 28.65 | 28.77 | 1,736 | +0.03(+0.10%) |
Apr 06, 2021 | 28.78 | 28.82 | 28.73 | 28.74 | 2,263 | -0.31(-1.07%) |
Apr 05, 2021 | 28.81 | 29.10 | 28.81 | 29.05 | 3,824 | +0.45(+1.59%) |
Apr 01, 2021 | 28.82 | 28.82 | 28.44 | 28.59 | 4,000 | +0.17(+0.60%) |
Mar 31, 2021 | 28.41 | 28.46 | 28.40 | 28.42 | 812 | +0.17(+0.60%) |
Mar 30, 2021 | 28.14 | 28.26 | 28.04 | 28.25 | 12,174 | -0.06(-0.22%) |
Mar 29, 2021 | 28.23 | 28.36 | 28.21 | 28.32 | 2,427 | -0.02(-0.09%) |
Mar 26, 2021 | 28.11 | 28.34 | 28.11 | 28.34 | 1,400 | +0.43(+1.56%) |
Mar 25, 2021 | 27.65 | 27.91 | 27.64 | 27.91 | 2,231 | +0.04(+0.16%) |
Mar 24, 2021 | 27.95 | 28.00 | 27.77 | 27.86 | 1,931 | +0.11(+0.40%) |
Mar 23, 2021 | 28.14 | 28.18 | 27.75 | 27.75 | 8,835 | -0.61(-2.15%) |
Mar 22, 2021 | 28.32 | 28.46 | 28.23 | 28.36 | 4,380 | +0.22(+0.78%) |
Mar 19, 2021 | 28.04 | 28.28 | 28.04 | 28.14 | 1,200 | -0.01(-0.05%) |
Mar 18, 2021 | 28.39 | 28.48 | 28.16 | 28.16 | 16,633 | -0.39(-1.37%) |
Mar 17, 2021 | 28.56 | 28.66 | 28.33 | 28.55 | 3,349 | -0.15(-0.52%) |
Mar 16, 2021 | 28.59 | 28.79 | 28.59 | 28.70 | 2,590 | +0.05(+0.19%) |
Mar 15, 2021 | 28.66 | 28.66 | 28.40 | 28.64 | 1,891 | -0.01(-0.02%) |
Mar 12, 2021 | 28.45 | 28.65 | 28.41 | 28.65 | 3,300 | -0.09(-0.33%) |
Mar 11, 2021 | 28.56 | 28.79 | 28.55 | 28.74 | 3,505 | +0.44(+1.55%) |
Mar 10, 2021 | 28.14 | 28.33 | 28.11 | 28.30 | 1,218 | +0.32(+1.13%) |
Mar 09, 2021 | 27.86 | 27.99 | 27.86 | 27.98 | 1,451 | +0.69(+2.54%) |
Mar 08, 2021 | 27.19 | 27.50 | 27.19 | 27.29 | 1,753 | +0.08(+0.30%) |
Mar 05, 2021 | 27.27 | 27.27 | 26.92 | 27.21 | 2,600 | +0.09(+0.35%) |
Mar 04, 2021 | 27.52 | 27.55 | 27.00 | 27.12 | 10,978 | -0.84(-3.00%) |
Mar 03, 2021 | 27.80 | 27.96 | 27.60 | 27.95 | 1,985 | -0.22(-0.78%) |
Mar 02, 2021 | 28.46 | 28.46 | 27.82 | 28.18 | 1,518 | +0.13(+0.46%) |