Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 30.40 | 30.40 | 30.24 | 30.27 | 52,587 | -0.02(-0.05%) |
May 27, 2021 | 30.26 | 30.28 | 30.22 | 30.28 | 1,187 | +0.06(+0.18%) |
May 26, 2021 | 30.25 | 30.25 | 30.18 | 30.23 | 2,419 | +0.05(+0.15%) |
May 25, 2021 | 30.19 | 30.27 | 30.14 | 30.18 | 5,004 | -0.01(-0.05%) |
May 24, 2021 | 30.13 | 30.23 | 30.13 | 30.19 | 1,902 | +0.11(+0.38%) |
May 21, 2021 | 30.09 | 30.20 | 30.02 | 30.08 | 10,651 | +0.05(+0.16%) |
May 20, 2021 | 30.02 | 30.06 | 29.98 | 30.03 | 3,797 | +0.16(+0.54%) |
May 19, 2021 | 29.87 | 29.89 | 29.80 | 29.87 | 2,346 | -0.18(-0.60%) |
May 18, 2021 | 30.15 | 30.15 | 30.05 | 30.05 | 628 | -0.05(-0.16%) |
May 17, 2021 | 30.17 | 30.17 | 30.02 | 30.10 | 3,403 | -0.05(-0.15%) |
May 14, 2021 | 30.04 | 30.15 | 29.93 | 30.15 | 13,892 | +0.21(+0.69%) |
May 13, 2021 | 29.98 | 29.98 | 29.85 | 29.94 | 4,299 | +0.18(+0.62%) |
May 12, 2021 | 30.04 | 30.04 | 29.75 | 29.75 | 11,830 | -0.27(-0.89%) |
May 11, 2021 | 30.00 | 30.08 | 29.96 | 30.02 | 5,275 | -0.11(-0.37%) |
May 10, 2021 | 30.32 | 30.32 | 30.13 | 30.13 | 3,604 | -0.15(-0.50%) |
May 07, 2021 | 30.17 | 30.28 | 30.17 | 30.28 | 2,564 | +0.12(+0.40%) |
May 06, 2021 | 30.17 | 30.17 | 30.08 | 30.16 | 11,286 | +0.04(+0.12%) |
May 05, 2021 | 30.15 | 30.18 | 30.09 | 30.12 | 3,960 | +0.05(+0.18%) |
May 04, 2021 | 30.15 | 30.15 | 30.03 | 30.07 | 8,451 | -0.06(-0.20%) |
May 03, 2021 | 30.16 | 30.17 | 30.08 | 30.13 | 28,230 | -0.00(-0.01%) |
Apr 30, 2021 | 30.13 | 30.17 | 30.09 | 30.13 | 9,800 | -0.08(-0.26%) |
Apr 29, 2021 | 30.13 | 30.24 | 30.13 | 30.21 | 888 | +0.09(+0.30%) |
Apr 28, 2021 | 30.19 | 30.28 | 30.09 | 30.12 | 123,348 | -0.03(-0.09%) |
Apr 27, 2021 | 30.13 | 30.17 | 30.13 | 30.15 | 2,289 | +0.06(+0.20%) |
Apr 26, 2021 | 30.11 | 30.19 | 30.09 | 30.09 | 16,580 | +0.00(+0.02%) |
Apr 23, 2021 | 30.08 | 30.09 | 30.05 | 30.09 | 6,600 | +0.06(+0.20%) |
Apr 22, 2021 | 30.11 | 30.11 | 29.98 | 30.02 | 8,230 | -0.03(-0.08%) |
Apr 21, 2021 | 30.08 | 30.09 | 30.04 | 30.05 | 7,464 | +0.05(+0.18%) |
Apr 20, 2021 | 29.98 | 30.05 | 29.97 | 30.00 | 2,950 | -0.06(-0.21%) |
Apr 19, 2021 | 30.11 | 30.11 | 29.99 | 30.06 | 17,240 | -0.05(-0.18%) |
Apr 16, 2021 | 30.12 | 30.12 | 30.11 | 30.11 | 2,400 | +0.03(+0.11%) |
Apr 15, 2021 | 30.00 | 30.08 | 30.00 | 30.08 | 1,061 | +0.12(+0.40%) |
Apr 14, 2021 | 30.00 | 30.03 | 29.96 | 29.96 | 1,572 | -0.05(-0.16%) |
Apr 13, 2021 | 29.97 | 30.03 | 29.97 | 30.01 | 5,060 | +0.02(+0.05%) |
Apr 12, 2021 | 30.01 | 30.01 | 29.92 | 30.00 | 5,135 | +0.04(+0.15%) |
Apr 09, 2021 | 29.92 | 29.96 | 29.91 | 29.95 | 9,000 | +0.01(+0.03%) |
Apr 08, 2021 | 29.93 | 29.94 | 29.90 | 29.94 | 1,803 | +0.09(+0.31%) |
Apr 07, 2021 | 29.90 | 30.01 | 29.79 | 29.85 | 7,754 | -0.01(-0.04%) |
Apr 06, 2021 | 29.99 | 29.99 | 29.80 | 29.86 | 5,618 | -0.04(-0.12%) |
Apr 05, 2021 | 29.70 | 29.94 | 29.70 | 29.89 | 10,002 | +0.24(+0.79%) |
Apr 01, 2021 | 29.63 | 29.69 | 29.61 | 29.66 | 18,300 | +0.13(+0.44%) |
Mar 31, 2021 | 29.55 | 29.65 | 29.53 | 29.53 | 12,779 | +0.05(+0.17%) |
Mar 30, 2021 | 29.61 | 29.61 | 29.36 | 29.48 | 64,598 | -0.04(-0.14%) |
Mar 29, 2021 | 29.50 | 29.54 | 29.40 | 29.52 | 12,801 | -0.01(-0.03%) |
Mar 26, 2021 | 29.49 | 29.53 | 29.31 | 29.53 | 12,900 | +0.23(+0.78%) |
Mar 25, 2021 | 29.06 | 29.33 | 29.05 | 29.30 | 71,961 | +0.08(+0.27%) |
Mar 24, 2021 | 29.29 | 29.38 | 29.22 | 29.22 | 26,240 | -0.04(-0.14%) |
Mar 23, 2021 | 29.40 | 29.40 | 29.19 | 29.26 | 37,922 | -0.09(-0.30%) |
Mar 22, 2021 | 29.37 | 29.40 | 29.23 | 29.35 | 19,780 | +0.13(+0.44%) |
Mar 19, 2021 | 29.28 | 29.28 | 29.08 | 29.22 | 31,500 | +0.06(+0.21%) |
Mar 18, 2021 | 29.38 | 29.38 | 29.16 | 29.16 | 47,855 | -0.21(-0.73%) |
Mar 17, 2021 | 29.29 | 29.41 | 29.22 | 29.38 | 31,384 | +0.02(+0.07%) |
Mar 16, 2021 | 29.45 | 29.45 | 29.29 | 29.35 | 40,559 | +0.00(+0.01%) |
Mar 15, 2021 | 29.39 | 29.39 | 29.20 | 29.35 | 41,372 | +0.10(+0.34%) |
Mar 12, 2021 | 29.18 | 29.29 | 29.12 | 29.25 | 70,600 | -0.01(-0.03%) |
Mar 11, 2021 | 29.06 | 29.30 | 29.06 | 29.26 | 78,600 | +0.20(+0.69%) |
Mar 10, 2021 | 29.25 | 29.25 | 29.04 | 29.06 | 67,702 | +0.10(+0.35%) |
Mar 09, 2021 | 28.85 | 29.13 | 28.85 | 28.96 | 75,513 | +0.12(+0.42%) |
Mar 08, 2021 | 29.08 | 29.08 | 28.84 | 28.84 | 148,817 | -0.05(-0.17%) |
Mar 05, 2021 | 28.94 | 28.94 | 28.46 | 28.89 | 143,900 | +0.29(+1.01%) |
Mar 04, 2021 | 28.93 | 28.93 | 28.43 | 28.60 | 216,513 | -0.21(-0.73%) |
Mar 03, 2021 | 29.07 | 29.07 | 28.80 | 28.81 | 386,544 | -0.17(-0.59%) |
Mar 02, 2021 | 29.23 | 29.23 | 28.95 | 28.98 | 293,917 | -0.10(-0.34%) |