Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 30.21 | 30.34 | 29.91 | 30.31 | 354,223 | +0.17(+0.57%) |
May 27, 2021 | 30.46 | 30.46 | 30.10 | 30.14 | 333,577 | +0.18(+0.61%) |
May 26, 2021 | 29.60 | 30.09 | 29.54 | 29.96 | 339,518 | +0.35(+1.20%) |
May 25, 2021 | 30.30 | 30.60 | 29.50 | 29.60 | 566,002 | -0.80(-2.63%) |
May 24, 2021 | 30.89 | 30.89 | 30.21 | 30.40 | 252,273 | -0.33(-1.07%) |
May 21, 2021 | 30.68 | 30.89 | 30.32 | 30.73 | 282,270 | +0.27(+0.90%) |
May 20, 2021 | 30.39 | 30.60 | 29.99 | 30.46 | 418,977 | -0.05(-0.18%) |
May 19, 2021 | 30.43 | 30.53 | 30.00 | 30.51 | 579,151 | -0.02(-0.06%) |
May 18, 2021 | 30.60 | 30.91 | 30.52 | 30.53 | 629,902 | -0.19(-0.62%) |
May 17, 2021 | 30.39 | 30.81 | 30.23 | 30.72 | 285,452 | +0.25(+0.81%) |
May 14, 2021 | 30.69 | 30.69 | 30.12 | 30.48 | 280,282 | +0.05(+0.18%) |
May 13, 2021 | 29.11 | 30.64 | 29.09 | 30.42 | 726,005 | +1.15(+3.95%) |
May 12, 2021 | 29.97 | 30.11 | 29.18 | 29.27 | 480,321 | -0.52(-1.74%) |
May 11, 2021 | 29.55 | 30.09 | 29.49 | 29.79 | 2,277,515 | -0.05(-0.18%) |
May 10, 2021 | 30.00 | 30.54 | 29.82 | 29.84 | 365,373 | -0.21(-0.70%) |
May 07, 2021 | 29.93 | 30.11 | 29.72 | 30.05 | 244,668 | -0.19(-0.63%) |
May 06, 2021 | 29.92 | 30.24 | 29.61 | 30.24 | 551,519 | +0.48(+1.62%) |
May 05, 2021 | 29.75 | 29.92 | 29.29 | 29.76 | 433,006 | -0.03(-0.09%) |
May 04, 2021 | 29.76 | 30.02 | 29.50 | 29.79 | 1,618,175 | -0.01(-0.03%) |
May 03, 2021 | 29.66 | 29.98 | 29.29 | 29.79 | 356,055 | +0.41(+1.38%) |
Apr 30, 2021 | 29.42 | 29.65 | 29.30 | 29.39 | 736,208 | -0.23(-0.79%) |
Apr 29, 2021 | 30.03 | 30.16 | 29.57 | 29.62 | 343,474 | -0.13(-0.42%) |
Apr 28, 2021 | 29.99 | 30.18 | 29.60 | 29.75 | 474,216 | -0.14(-0.48%) |
Apr 27, 2021 | 29.54 | 29.93 | 29.49 | 29.89 | 344,208 | +0.23(+0.76%) |
Apr 26, 2021 | 30.07 | 30.18 | 29.38 | 29.67 | 1,125,460 | -0.10(-0.33%) |
Apr 23, 2021 | 29.21 | 30.03 | 29.08 | 29.77 | 446,908 | +0.58(+1.98%) |
Apr 22, 2021 | 29.38 | 29.47 | 29.05 | 29.19 | 449,943 | -0.16(-0.55%) |
Apr 21, 2021 | 28.71 | 29.42 | 28.67 | 29.35 | 410,649 | +0.57(+1.98%) |
Apr 20, 2021 | 29.45 | 29.72 | 28.71 | 28.78 | 532,478 | -0.79(-2.69%) |
Apr 19, 2021 | 29.93 | 29.97 | 29.32 | 29.58 | 619,221 | -0.27(-0.91%) |
Apr 16, 2021 | 29.39 | 29.99 | 29.29 | 29.85 | 665,544 | +0.74(+2.54%) |
Apr 15, 2021 | 28.87 | 29.15 | 28.31 | 29.11 | 565,098 | +0.42(+1.45%) |
Apr 14, 2021 | 27.88 | 28.89 | 27.81 | 28.69 | 567,343 | +0.88(+3.15%) |
Apr 13, 2021 | 28.12 | 28.21 | 27.74 | 27.82 | 437,192 | -0.56(-1.97%) |
Apr 12, 2021 | 28.21 | 28.42 | 28.13 | 28.38 | 264,312 | +0.31(+1.09%) |
Apr 09, 2021 | 28.05 | 28.18 | 27.76 | 28.07 | 249,094 | +0.23(+0.81%) |
Apr 08, 2021 | 27.77 | 27.91 | 27.28 | 27.84 | 646,238 | -0.09(-0.31%) |
Apr 07, 2021 | 28.12 | 28.22 | 27.65 | 27.93 | 524,456 | -0.07(-0.24%) |
Apr 06, 2021 | 28.29 | 28.29 | 27.84 | 28.00 | 1,218,993 | +0.17(+0.62%) |
Apr 05, 2021 | 28.12 | 28.17 | 27.68 | 27.83 | 1,763,806 | -0.05(-0.19%) |
Apr 01, 2021 | 27.58 | 27.96 | 27.54 | 27.88 | 444,582 | +0.07(+0.26%) |
Mar 31, 2021 | 28.10 | 28.41 | 27.69 | 27.81 | 581,477 | -0.38(-1.35%) |
Mar 30, 2021 | 28.14 | 28.38 | 27.84 | 28.19 | 521,913 | +0.19(+0.68%) |
Mar 29, 2021 | 28.58 | 28.76 | 27.79 | 28.00 | 928,220 | -0.94(-3.24%) |
Mar 26, 2021 | 28.58 | 28.95 | 28.14 | 28.94 | 944,433 | +0.66(+2.33%) |
Mar 25, 2021 | 28.06 | 28.44 | 27.49 | 28.28 | 877,940 | +0.27(+0.97%) |
Mar 24, 2021 | 28.73 | 29.21 | 28.00 | 28.01 | 944,336 | -0.49(-1.71%) |
Mar 23, 2021 | 29.21 | 29.21 | 28.35 | 28.49 | 622,144 | -0.82(-2.80%) |
Mar 22, 2021 | 29.37 | 29.61 | 28.92 | 29.32 | 603,818 | -0.39(-1.32%) |
Mar 19, 2021 | 29.79 | 29.95 | 28.96 | 29.71 | 1,329,095 | -0.17(-0.56%) |
Mar 18, 2021 | 30.01 | 30.67 | 29.75 | 29.88 | 385,274 | +0.14(+0.46%) |
Mar 17, 2021 | 30.00 | 30.26 | 29.55 | 29.74 | 255,113 | -0.10(-0.33%) |
Mar 16, 2021 | 29.93 | 30.06 | 29.40 | 29.84 | 879,824 | -0.23(-0.78%) |
Mar 15, 2021 | 30.62 | 30.70 | 29.75 | 30.07 | 456,046 | -0.50(-1.62%) |
Mar 12, 2021 | 29.56 | 30.60 | 29.56 | 30.57 | 452,446 | +1.08(+3.67%) |
Mar 11, 2021 | 29.42 | 29.63 | 28.49 | 29.49 | 566,043 | +0.05(+0.15%) |
Mar 10, 2021 | 28.73 | 29.61 | 28.68 | 29.44 | 1,346,153 | +0.60(+2.07%) |
Mar 09, 2021 | 29.21 | 29.35 | 28.30 | 28.85 | 1,103,661 | -0.56(-1.90%) |
Mar 08, 2021 | 28.37 | 29.77 | 28.33 | 29.41 | 927,684 | +1.21(+4.29%) |
Mar 05, 2021 | 28.13 | 28.63 | 27.87 | 28.20 | 1,137,152 | +0.23(+0.81%) |
Mar 04, 2021 | 28.12 | 28.62 | 27.81 | 27.97 | 1,055,561 | +0.01(+0.03%) |
Mar 03, 2021 | 27.70 | 28.41 | 27.68 | 27.96 | 810,332 | +0.31(+1.11%) |
Mar 02, 2021 | 27.74 | 27.94 | 27.56 | 27.65 | 680,551 | -0.06(-0.23%) |