Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 30.43 | 30.44 | 29.35 | 29.64 | 8,462 | -1.35(-4.36%) |
May 27, 2021 | 30.72 | 31.08 | 30.72 | 30.99 | 9,652 | +0.37(+1.21%) |
May 26, 2021 | 30.62 | 30.62 | 30.54 | 30.62 | 17,051 | +0.44(+1.46%) |
May 25, 2021 | 30.36 | 30.41 | 30.17 | 30.18 | 17,231 | +0.08(+0.27%) |
May 24, 2021 | 30.09 | 30.20 | 30.07 | 30.10 | 10,488 | +0.11(+0.37%) |
May 21, 2021 | 30.02 | 30.02 | 29.79 | 29.99 | 11,630 | +0.03(+0.11%) |
May 20, 2021 | 30.00 | 30.00 | 29.81 | 29.96 | 14,231 | -0.09(-0.31%) |
May 19, 2021 | 29.99 | 30.24 | 29.95 | 30.05 | 6,187 | -0.10(-0.33%) |
May 18, 2021 | 30.16 | 30.22 | 29.92 | 30.15 | 14,088 | -0.05(-0.17%) |
May 17, 2021 | 30.18 | 30.32 | 30.09 | 30.20 | 10,801 | +0.25(+0.83%) |
May 14, 2021 | 29.73 | 30.04 | 29.73 | 29.95 | 15,197 | +0.35(+1.18%) |
May 13, 2021 | 29.08 | 29.69 | 29.08 | 29.60 | 18,983 | -0.28(-0.94%) |
May 12, 2021 | 29.93 | 29.96 | 29.80 | 29.88 | 10,374 | -0.86(-2.80%) |
May 11, 2021 | 30.34 | 30.74 | 29.83 | 30.74 | 16,741 | -0.28(-0.89%) |
May 10, 2021 | 30.69 | 31.10 | 30.69 | 31.02 | 9,952 | -0.08(-0.26%) |
May 07, 2021 | 31.07 | 31.13 | 30.70 | 31.10 | 14,142 | +0.64(+2.10%) |
May 06, 2021 | 30.34 | 30.55 | 30.34 | 30.46 | 14,225 | -0.01(-0.03%) |
May 05, 2021 | 30.26 | 30.52 | 30.26 | 30.47 | 12,440 | +0.18(+0.59%) |
May 04, 2021 | 30.51 | 30.51 | 30.15 | 30.29 | 8,521 | -0.21(-0.69%) |
May 03, 2021 | 30.52 | 30.61 | 30.44 | 30.50 | 10,708 | +0.61(+2.04%) |
Apr 30, 2021 | 29.99 | 29.99 | 29.80 | 29.89 | 8,500 | -0.13(-0.43%) |
Apr 29, 2021 | 30.09 | 30.16 | 29.93 | 30.02 | 17,925 | -0.34(-1.12%) |
Apr 28, 2021 | 30.55 | 30.55 | 30.14 | 30.36 | 10,941 | +0.11(+0.36%) |
Apr 27, 2021 | 30.27 | 30.51 | 30.04 | 30.25 | 7,892 | -0.06(-0.20%) |
Apr 26, 2021 | 30.30 | 30.36 | 30.23 | 30.31 | 15,340 | -0.33(-1.08%) |
Apr 23, 2021 | 30.86 | 30.86 | 30.62 | 30.64 | 15,700 | -0.33(-1.07%) |
Apr 22, 2021 | 31.24 | 31.24 | 30.85 | 30.97 | 16,992 | -0.05(-0.16%) |
Apr 21, 2021 | 30.85 | 31.02 | 30.83 | 31.02 | 13,465 | -0.02(-0.06%) |
Apr 20, 2021 | 31.28 | 31.28 | 30.95 | 31.04 | 88,212 | +0.11(+0.36%) |
Apr 19, 2021 | 30.87 | 30.93 | 30.80 | 30.93 | 17,934 | -0.18(-0.58%) |
Apr 16, 2021 | 30.91 | 31.23 | 30.91 | 31.11 | 20,400 | +0.30(+0.97%) |
Apr 15, 2021 | 30.85 | 30.94 | 30.64 | 30.81 | 90,578 | -0.26(-0.84%) |
Apr 14, 2021 | 31.00 | 31.27 | 30.75 | 31.07 | 12,727 | -0.16(-0.51%) |
Apr 13, 2021 | 31.24 | 31.41 | 31.21 | 31.23 | 93,267 | -0.40(-1.26%) |
Apr 12, 2021 | 31.67 | 31.73 | 31.58 | 31.63 | 21,674 | -0.63(-1.95%) |
Apr 09, 2021 | 32.24 | 32.26 | 32.03 | 32.26 | 15,200 | -0.16(-0.49%) |
Apr 08, 2021 | 32.34 | 32.42 | 32.18 | 32.42 | 8,827 | +0.39(+1.22%) |
Apr 07, 2021 | 31.80 | 32.07 | 31.80 | 32.03 | 14,951 | -0.30(-0.93%) |
Apr 06, 2021 | 32.40 | 32.41 | 32.33 | 32.33 | 40,361 | -0.11(-0.34%) |
Apr 05, 2021 | 32.40 | 32.55 | 32.40 | 32.44 | 31,567 | -0.01(-0.02%) |
Apr 01, 2021 | 32.51 | 32.51 | 32.30 | 32.45 | 43,800 | -0.34(-1.05%) |
Mar 31, 2021 | 32.74 | 32.79 | 32.61 | 32.79 | 5,811 | -0.51(-1.53%) |
Mar 30, 2021 | 33.07 | 33.39 | 33.07 | 33.30 | 9,081 | +0.50(+1.52%) |
Mar 29, 2021 | 32.92 | 32.93 | 32.72 | 32.80 | 10,608 | +0.67(+2.09%) |
Mar 26, 2021 | 31.94 | 32.13 | 31.65 | 32.13 | 10,900 | +0.21(+0.66%) |
Mar 25, 2021 | 31.90 | 32.51 | 31.87 | 31.92 | 14,487 | +0.33(+1.04%) |
Mar 24, 2021 | 31.24 | 31.89 | 31.24 | 31.59 | 8,870 | -0.91(-2.80%) |
Mar 23, 2021 | 33.10 | 33.10 | 31.85 | 32.50 | 12,875 | -1.00(-2.99%) |
Mar 22, 2021 | 33.48 | 33.64 | 33.44 | 33.50 | 7,761 | +0.28(+0.84%) |
Mar 19, 2021 | 33.18 | 33.32 | 33.07 | 33.22 | 18,300 | -0.15(-0.43%) |
Mar 18, 2021 | 33.58 | 33.77 | 33.17 | 33.37 | 8,222 | -0.29(-0.88%) |
Mar 17, 2021 | 33.50 | 33.80 | 33.38 | 33.66 | 36,903 | -0.02(-0.06%) |
Mar 16, 2021 | 33.46 | 33.90 | 33.46 | 33.68 | 23,220 | -0.01(-0.03%) |
Mar 15, 2021 | 33.56 | 33.69 | 33.40 | 33.69 | 9,628 | +0.69(+2.09%) |
Mar 12, 2021 | 32.27 | 33.00 | 32.27 | 33.00 | 9,700 | -0.04(-0.12%) |
Mar 11, 2021 | 32.71 | 33.09 | 32.71 | 33.04 | 13,711 | +0.67(+2.06%) |
Mar 10, 2021 | 32.39 | 32.50 | 31.82 | 32.37 | 13,952 | -0.48(-1.46%) |
Mar 09, 2021 | 31.65 | 32.85 | 31.65 | 32.85 | 16,054 | +0.30(+0.92%) |
Mar 08, 2021 | 31.77 | 32.66 | 31.77 | 32.55 | 10,804 | +0.34(+1.07%) |
Mar 05, 2021 | 31.47 | 32.78 | 31.47 | 32.20 | 10,700 | -0.34(-1.06%) |
Mar 04, 2021 | 32.60 | 32.83 | 32.28 | 32.55 | 63,914 | -0.43(-1.30%) |
Mar 03, 2021 | 32.90 | 33.27 | 32.85 | 32.98 | 97,540 | +0.14(+0.43%) |
Mar 02, 2021 | 32.70 | 32.94 | 32.70 | 32.84 | 22,789 | +0.54(+1.67%) |