Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 30.11 | 30.12 | 30.00 | 30.08 | 118,106 | +0.04(+0.12%) |
May 27, 2021 | 30.12 | 30.23 | 30.03 | 30.04 | 358,970 | +0.04(+0.15%) |
May 26, 2021 | 29.98 | 30.03 | 29.85 | 30.00 | 167,426 | +0.04(+0.12%) |
May 25, 2021 | 30.31 | 30.32 | 29.94 | 29.97 | 147,191 | -0.36(-1.18%) |
May 24, 2021 | 30.39 | 30.45 | 30.28 | 30.32 | 159,327 | +0.04(+0.14%) |
May 21, 2021 | 30.30 | 30.45 | 30.18 | 30.28 | 179,288 | +0.11(+0.35%) |
May 20, 2021 | 29.97 | 30.27 | 29.95 | 30.18 | 163,872 | +0.17(+0.58%) |
May 19, 2021 | 29.90 | 30.00 | 29.62 | 30.00 | 287,479 | -0.21(-0.69%) |
May 18, 2021 | 30.44 | 30.44 | 30.20 | 30.21 | 288,333 | -0.38(-1.26%) |
May 17, 2021 | 30.73 | 30.88 | 30.57 | 30.60 | 170,993 | -0.09(-0.29%) |
May 14, 2021 | 30.57 | 30.74 | 30.57 | 30.68 | 225,286 | +0.22(+0.72%) |
May 13, 2021 | 29.94 | 30.59 | 29.90 | 30.46 | 191,633 | +0.51(+1.70%) |
May 12, 2021 | 30.37 | 30.43 | 29.93 | 29.96 | 270,312 | -0.44(-1.44%) |
May 11, 2021 | 30.55 | 30.66 | 30.26 | 30.39 | 244,330 | -0.34(-1.11%) |
May 10, 2021 | 30.75 | 31.00 | 30.74 | 30.74 | 241,673 | +0.14(+0.46%) |
May 07, 2021 | 30.42 | 30.64 | 30.42 | 30.60 | 268,077 | +0.06(+0.20%) |
May 06, 2021 | 30.18 | 30.53 | 30.12 | 30.53 | 529,603 | +0.32(+1.07%) |
May 05, 2021 | 30.20 | 30.30 | 30.08 | 30.21 | 156,813 | +0.06(+0.20%) |
May 04, 2021 | 29.97 | 30.15 | 29.92 | 30.15 | 181,003 | +0.12(+0.41%) |
May 03, 2021 | 29.95 | 30.16 | 29.90 | 30.03 | 182,155 | +0.32(+1.09%) |
Apr 30, 2021 | 29.69 | 29.72 | 29.55 | 29.70 | 164,864 | -0.07(-0.24%) |
Apr 29, 2021 | 29.62 | 29.79 | 29.61 | 29.77 | 171,695 | +0.24(+0.80%) |
Apr 28, 2021 | 29.49 | 29.58 | 29.49 | 29.54 | 303,683 | +0.10(+0.36%) |
Apr 27, 2021 | 29.43 | 29.48 | 29.36 | 29.43 | 163,844 | +0.04(+0.15%) |
Apr 26, 2021 | 29.48 | 29.56 | 29.37 | 29.39 | 215,747 | -0.07(-0.24%) |
Apr 23, 2021 | 29.16 | 29.54 | 29.16 | 29.46 | 320,468 | +0.29(+0.99%) |
Apr 22, 2021 | 29.48 | 29.48 | 29.13 | 29.17 | 201,259 | -0.21(-0.71%) |
Apr 21, 2021 | 29.07 | 29.42 | 29.07 | 29.38 | 222,334 | +0.28(+0.96%) |
Apr 20, 2021 | 29.06 | 29.14 | 28.99 | 29.10 | 236,267 | -0.12(-0.42%) |
Apr 19, 2021 | 29.41 | 29.45 | 29.15 | 29.22 | 225,696 | -0.18(-0.62%) |
Apr 16, 2021 | 29.29 | 29.46 | 29.29 | 29.41 | 302,518 | +0.25(+0.87%) |
Apr 15, 2021 | 29.16 | 29.18 | 29.03 | 29.15 | 222,409 | +0.06(+0.21%) |
Apr 14, 2021 | 28.97 | 29.15 | 28.93 | 29.09 | 250,048 | +0.10(+0.36%) |
Apr 13, 2021 | 28.99 | 29.02 | 28.85 | 28.99 | 157,970 | -0.13(-0.45%) |
Apr 12, 2021 | 28.99 | 29.12 | 28.99 | 29.12 | 217,191 | +0.11(+0.36%) |
Apr 09, 2021 | 28.86 | 29.02 | 28.86 | 29.01 | 161,548 | +0.18(+0.64%) |
Apr 08, 2021 | 28.86 | 28.86 | 28.73 | 28.83 | 219,303 | -0.04(-0.12%) |
Apr 07, 2021 | 28.85 | 29.01 | 28.79 | 28.86 | 264,307 | -0.02(-0.06%) |
Apr 06, 2021 | 28.86 | 28.94 | 28.83 | 28.88 | 187,029 | -0.04(-0.12%) |
Apr 05, 2021 | 28.88 | 29.05 | 28.84 | 28.92 | 182,177 | +0.17(+0.61%) |
Apr 01, 2021 | 28.66 | 28.75 | 28.46 | 28.74 | 294,858 | +0.12(+0.43%) |
Mar 31, 2021 | 28.70 | 28.72 | 28.60 | 28.62 | 236,160 | -0.04(-0.15%) |
Mar 30, 2021 | 28.75 | 28.79 | 28.58 | 28.66 | 269,984 | -0.08(-0.27%) |
Mar 29, 2021 | 28.67 | 28.85 | 28.56 | 28.74 | 297,995 | -0.05(-0.18%) |
Mar 26, 2021 | 28.44 | 28.82 | 28.42 | 28.79 | 373,631 | +0.52(+1.86%) |
Mar 25, 2021 | 27.89 | 28.34 | 27.75 | 28.27 | 273,000 | +0.34(+1.21%) |
Mar 24, 2021 | 28.09 | 28.25 | 27.93 | 27.93 | 240,097 | -0.06(-0.22%) |
Mar 23, 2021 | 28.23 | 28.27 | 27.92 | 27.99 | 207,440 | -0.35(-1.23%) |
Mar 22, 2021 | 28.21 | 28.37 | 28.08 | 28.34 | 245,488 | +0.08(+0.28%) |
Mar 19, 2021 | 28.27 | 28.42 | 28.13 | 28.26 | 343,696 | -0.12(-0.43%) |
Mar 18, 2021 | 28.33 | 28.68 | 28.33 | 28.38 | 343,974 | +0.05(+0.18%) |
Mar 17, 2021 | 28.23 | 28.33 | 28.10 | 28.33 | 305,858 | -0.01(-0.03%) |
Mar 16, 2021 | 28.30 | 28.37 | 28.22 | 28.34 | 255,409 | -0.08(-0.28%) |
Mar 15, 2021 | 28.29 | 28.43 | 28.16 | 28.42 | 173,271 | +0.18(+0.65%) |
Mar 12, 2021 | 28.03 | 28.26 | 28.03 | 28.23 | 239,228 | +0.32(+1.15%) |
Mar 11, 2021 | 28.03 | 28.14 | 27.85 | 27.91 | 194,308 | -0.09(-0.31%) |
Mar 10, 2021 | 27.70 | 28.06 | 27.70 | 28.00 | 310,778 | +0.39(+1.42%) |
Mar 09, 2021 | 27.67 | 27.85 | 27.51 | 27.61 | 240,173 | -0.07(-0.25%) |
Mar 08, 2021 | 27.37 | 27.95 | 27.37 | 27.68 | 230,946 | +0.36(+1.30%) |
Mar 05, 2021 | 27.03 | 27.41 | 26.78 | 27.32 | 363,276 | +0.55(+2.04%) |
Mar 04, 2021 | 27.00 | 27.25 | 26.53 | 26.78 | 514,460 | -0.30(-1.09%) |
Mar 03, 2021 | 26.92 | 27.25 | 26.91 | 27.07 | 284,771 | +0.14(+0.52%) |
Mar 02, 2021 | 27.03 | 27.12 | 26.92 | 26.93 | 224,521 | -0.08(-0.29%) |