Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 29.75 | 29.75 | 29.52 | 29.55 | 315,006 | -0.01(-0.03%) |
May 27, 2021 | 29.52 | 29.57 | 29.52 | 29.56 | 41,537 | -0.01(-0.03%) |
May 26, 2021 | 29.50 | 29.62 | 29.50 | 29.57 | 164,401 | -0.02(-0.07%) |
May 25, 2021 | 29.66 | 29.67 | 29.53 | 29.59 | 83,743 | -0.03(-0.10%) |
May 24, 2021 | 29.64 | 29.79 | 29.52 | 29.62 | 60,580 | +0.05(+0.17%) |
May 21, 2021 | 29.71 | 29.71 | 29.55 | 29.57 | 72,689 | -0.10(-0.34%) |
May 20, 2021 | 29.49 | 29.71 | 29.49 | 29.67 | 38,491 | +0.10(+0.34%) |
May 19, 2021 | 29.53 | 29.59 | 29.47 | 29.57 | 92,033 | -0.08(-0.27%) |
May 18, 2021 | 29.72 | 29.80 | 29.63 | 29.65 | 246,879 | -0.11(-0.37%) |
May 17, 2021 | 29.66 | 29.78 | 29.63 | 29.76 | 98,371 | +0.07(+0.24%) |
May 14, 2021 | 29.51 | 29.77 | 29.51 | 29.69 | 230,957 | +0.07(+0.24%) |
May 13, 2021 | 29.36 | 29.66 | 29.36 | 29.62 | 29,773 | +0.09(+0.29%) |
May 12, 2021 | 29.51 | 29.61 | 29.48 | 29.54 | 93,725 | -0.09(-0.29%) |
May 11, 2021 | 29.42 | 29.66 | 29.42 | 29.62 | 200,910 | -0.07(-0.24%) |
May 10, 2021 | 29.59 | 29.79 | 29.59 | 29.69 | 91,682 | -0.03(-0.10%) |
May 07, 2021 | 29.51 | 29.73 | 29.45 | 29.72 | 159,188 | +0.06(+0.20%) |
May 06, 2021 | 29.51 | 29.66 | 29.49 | 29.66 | 75,863 | +0.12(+0.41%) |
May 05, 2021 | 29.50 | 29.55 | 29.47 | 29.54 | 105,895 | +0.05(+0.17%) |
May 04, 2021 | 29.32 | 29.49 | 29.32 | 29.49 | 57,268 | +0.05(+0.17%) |
May 03, 2021 | 29.34 | 29.47 | 29.34 | 29.44 | 41,888 | +0.05(+0.19%) |
Apr 30, 2021 | 29.45 | 29.46 | 29.36 | 29.39 | 44,300 | -0.10(-0.36%) |
Apr 29, 2021 | 29.51 | 29.56 | 29.45 | 29.49 | 38,214 | +0.03(+0.10%) |
Apr 28, 2021 | 29.55 | 29.55 | 29.28 | 29.46 | 57,701 | -0.01(-0.04%) |
Apr 27, 2021 | 29.45 | 29.49 | 29.33 | 29.47 | 75,931 | -0.02(-0.06%) |
Apr 26, 2021 | 29.48 | 29.52 | 29.42 | 29.49 | 243,756 | +0.00(+0.00%) |
Apr 23, 2021 | 29.55 | 29.55 | 29.34 | 29.49 | 30,900 | +0.13(+0.44%) |
Apr 22, 2021 | 29.43 | 29.43 | 29.30 | 29.36 | 87,255 | -0.15(-0.51%) |
Apr 21, 2021 | 29.63 | 29.63 | 29.44 | 29.51 | 45,621 | +0.07(+0.24%) |
Apr 20, 2021 | 29.32 | 29.51 | 29.32 | 29.44 | 88,546 | -0.06(-0.20%) |
Apr 19, 2021 | 29.68 | 29.68 | 29.39 | 29.50 | 117,358 | -0.12(-0.41%) |
Apr 16, 2021 | 29.67 | 29.67 | 29.50 | 29.62 | 80,500 | +0.03(+0.10%) |
Apr 15, 2021 | 29.41 | 29.61 | 29.41 | 29.59 | 78,372 | +0.09(+0.31%) |
Apr 14, 2021 | 29.57 | 29.57 | 29.45 | 29.50 | 202,436 | -0.08(-0.27%) |
Apr 13, 2021 | 29.69 | 29.69 | 29.52 | 29.58 | 108,916 | -0.01(-0.03%) |
Apr 12, 2021 | 29.45 | 29.61 | 29.45 | 29.59 | 110,658 | +0.02(+0.07%) |
Apr 09, 2021 | 29.59 | 29.64 | 29.48 | 29.57 | 89,600 | +0.03(+0.10%) |
Apr 08, 2021 | 29.42 | 29.55 | 29.40 | 29.54 | 43,023 | +0.05(+0.17%) |
Apr 07, 2021 | 29.50 | 29.50 | 29.37 | 29.49 | 138,789 | +0.04(+0.14%) |
Apr 06, 2021 | 29.35 | 29.54 | 29.35 | 29.45 | 86,595 | -0.07(-0.24%) |
Apr 05, 2021 | 29.56 | 29.56 | 29.38 | 29.52 | 203,431 | +0.16(+0.54%) |
Apr 01, 2021 | 29.33 | 29.38 | 29.30 | 29.36 | 34,700 | +0.06(+0.20%) |
Mar 31, 2021 | 29.25 | 29.36 | 29.25 | 29.30 | 354,249 | +0.07(+0.26%) |
Mar 30, 2021 | 29.50 | 29.50 | 29.20 | 29.23 | 50,804 | -0.13(-0.46%) |
Mar 29, 2021 | 29.17 | 29.41 | 29.17 | 29.36 | 54,384 | +0.01(+0.03%) |
Mar 26, 2021 | 29.19 | 29.35 | 29.17 | 29.35 | 64,000 | +0.17(+0.58%) |
Mar 25, 2021 | 29.14 | 29.18 | 29.06 | 29.18 | 78,970 | +0.00(+0.00%) |
Mar 24, 2021 | 29.21 | 29.42 | 29.15 | 29.18 | 112,528 | -0.05(-0.17%) |
Mar 23, 2021 | 29.42 | 29.42 | 29.19 | 29.23 | 74,057 | -0.11(-0.37%) |
Mar 22, 2021 | 29.50 | 29.53 | 29.33 | 29.34 | 46,264 | -0.16(-0.54%) |
Mar 19, 2021 | 29.35 | 29.54 | 29.34 | 29.50 | 41,500 | +0.01(+0.03%) |
Mar 18, 2021 | 29.50 | 29.60 | 29.45 | 29.49 | 47,018 | -0.13(-0.44%) |
Mar 17, 2021 | 29.52 | 29.65 | 29.51 | 29.62 | 74,816 | +0.07(+0.24%) |
Mar 16, 2021 | 29.57 | 29.61 | 29.50 | 29.55 | 94,346 | -0.12(-0.40%) |
Mar 15, 2021 | 29.42 | 29.71 | 29.42 | 29.67 | 147,723 | +0.04(+0.13%) |
Mar 12, 2021 | 29.60 | 29.65 | 29.55 | 29.63 | 54,800 | +0.00(+0.00%) |
Mar 11, 2021 | 29.44 | 29.68 | 29.44 | 29.63 | 125,577 | +0.10(+0.34%) |
Mar 10, 2021 | 29.50 | 29.56 | 29.43 | 29.53 | 83,699 | +0.12(+0.41%) |
Mar 09, 2021 | 29.35 | 29.49 | 29.34 | 29.41 | 140,845 | -0.04(-0.14%) |
Mar 08, 2021 | 29.74 | 29.74 | 29.45 | 29.45 | 96,926 | -0.12(-0.41%) |
Mar 05, 2021 | 29.59 | 29.59 | 29.36 | 29.57 | 71,900 | +0.09(+0.31%) |
Mar 04, 2021 | 29.53 | 29.63 | 29.42 | 29.48 | 263,267 | -0.02(-0.07%) |
Mar 03, 2021 | 29.64 | 29.64 | 29.50 | 29.50 | 109,884 | -0.02(-0.07%) |
Mar 02, 2021 | 29.55 | 29.56 | 29.46 | 29.52 | 111,876 | -0.04(-0.14%) |