Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 30.53 | 30.53 | 30.21 | 30.21 | 908 | +0.08(+0.25%) |
May 27, 2021 | 30.12 | 30.19 | 30.09 | 30.13 | 1,356 | -0.03(-0.08%) |
May 26, 2021 | 29.85 | 30.20 | 29.85 | 30.16 | 1,678 | +0.19(+0.62%) |
May 25, 2021 | 30.07 | 30.07 | 29.97 | 29.97 | 372 | -0.16(-0.52%) |
May 24, 2021 | 30.60 | 30.60 | 30.13 | 30.13 | 896 | +0.09(+0.30%) |
May 21, 2021 | 30.54 | 30.54 | 29.97 | 30.04 | 680 | -0.03(-0.10%) |
May 20, 2021 | 30.03 | 30.07 | 30.03 | 30.07 | 491 | +0.21(+0.70%) |
May 19, 2021 | 29.82 | 30.03 | 29.81 | 29.86 | 1,788 | -0.24(-0.79%) |
May 18, 2021 | 30.67 | 30.67 | 30.10 | 30.10 | 1,638 | -0.05(-0.17%) |
May 17, 2021 | 30.97 | 30.97 | 30.14 | 30.15 | 3,188 | -0.16(-0.53%) |
May 14, 2021 | 29.89 | 30.38 | 29.89 | 30.31 | 4,056 | +0.35(+1.17%) |
May 13, 2021 | 29.69 | 30.01 | 29.69 | 29.96 | 2,640 | +0.18(+0.62%) |
May 12, 2021 | 30.90 | 30.90 | 29.75 | 29.77 | 6,139 | -0.46(-1.54%) |
May 11, 2021 | 30.21 | 30.24 | 30.14 | 30.24 | 1,850 | -0.41(-1.33%) |
May 10, 2021 | 30.66 | 30.75 | 30.55 | 30.65 | 2,330 | +0.07(+0.22%) |
May 07, 2021 | 30.59 | 30.59 | 30.37 | 30.58 | 4,042 | +0.29(+0.97%) |
May 06, 2021 | 30.39 | 30.39 | 30.00 | 30.29 | 3,847 | +0.32(+1.06%) |
May 05, 2021 | 29.88 | 29.97 | 29.88 | 29.97 | 647 | +0.15(+0.52%) |
May 04, 2021 | 29.77 | 29.81 | 29.72 | 29.81 | 1,264 | -0.26(-0.85%) |
May 03, 2021 | 29.70 | 30.07 | 29.70 | 30.07 | 1,899 | +0.27(+0.92%) |
Apr 30, 2021 | 29.79 | 29.79 | 29.75 | 29.79 | 1,161 | -0.02(-0.06%) |
Apr 29, 2021 | 29.85 | 29.85 | 29.71 | 29.81 | 1,314 | -0.03(-0.10%) |
Apr 28, 2021 | 30.06 | 30.06 | 29.84 | 29.84 | 1,360 | +0.00(+0.02%) |
Apr 27, 2021 | 29.84 | 29.88 | 29.82 | 29.84 | 1,064 | -0.13(-0.42%) |
Apr 26, 2021 | 30.29 | 30.29 | 29.90 | 29.96 | 20,787 | -0.10(-0.34%) |
Apr 23, 2021 | 29.77 | 30.12 | 29.76 | 30.06 | 5,172 | +0.32(+1.08%) |
Apr 22, 2021 | 29.91 | 30.10 | 29.69 | 29.74 | 8,154 | -0.20(-0.68%) |
Apr 21, 2021 | 29.78 | 29.94 | 29.78 | 29.94 | 4,515 | +0.29(+0.99%) |
Apr 20, 2021 | 29.63 | 29.68 | 29.59 | 29.65 | 2,490 | -0.17(-0.56%) |
Apr 19, 2021 | 30.12 | 30.12 | 29.75 | 29.82 | 3,250 | -0.13(-0.42%) |
Apr 16, 2021 | 29.78 | 29.95 | 29.77 | 29.95 | 5,489 | +0.16(+0.54%) |
Apr 15, 2021 | 29.58 | 29.95 | 29.58 | 29.78 | 9,045 | +0.12(+0.42%) |
Apr 14, 2021 | 29.52 | 29.78 | 29.52 | 29.66 | 7,032 | +0.07(+0.24%) |
Apr 13, 2021 | 29.52 | 29.60 | 29.43 | 29.59 | 20,928 | +0.05(+0.18%) |
Apr 12, 2021 | 29.51 | 29.62 | 29.51 | 29.54 | 3,232 | +0.00(+0.00%) |
Apr 09, 2021 | 29.54 | 29.54 | 29.54 | 166 | +0.14(+0.47%) | |
Apr 08, 2021 | 29.40 | 29.40 | 29.40 | 29.40 | 304 | -0.04(-0.14%) |
Apr 07, 2021 | 29.39 | 29.48 | 29.35 | 29.44 | 1,634 | -0.02(-0.08%) |
Apr 06, 2021 | 29.48 | 29.53 | 29.42 | 29.47 | 4,154 | -0.13(-0.45%) |
Apr 05, 2021 | 29.94 | 30.24 | 29.49 | 29.60 | 10,842 | +0.28(+0.97%) |
Apr 01, 2021 | 29.91 | 29.91 | 29.16 | 29.32 | 8,696 | +0.11(+0.39%) |
Mar 31, 2021 | 29.69 | 29.69 | 29.04 | 29.20 | 5,570 | +0.04(+0.13%) |
Mar 30, 2021 | 29.23 | 29.27 | 29.01 | 29.16 | 5,775 | -0.33(-1.12%) |
Mar 29, 2021 | 29.29 | 29.50 | 29.26 | 29.50 | 2,989 | +0.08(+0.26%) |
Mar 26, 2021 | 29.08 | 29.42 | 29.08 | 29.42 | 63,525 | +0.17(+0.58%) |
Mar 25, 2021 | 28.85 | 29.37 | 28.79 | 29.25 | 4,498 | +0.22(+0.75%) |
Mar 24, 2021 | 28.68 | 29.17 | 28.68 | 29.03 | 4,800 | +0.22(+0.75%) |
Mar 23, 2021 | 28.99 | 29.29 | 28.75 | 28.82 | 5,681 | -0.25(-0.85%) |
Mar 22, 2021 | 29.49 | 29.49 | 29.06 | 29.06 | 2,577 | -0.04(-0.12%) |
Mar 19, 2021 | 28.61 | 29.10 | 28.61 | 29.10 | 3,923 | +0.23(+0.80%) |
Mar 18, 2021 | 29.04 | 29.04 | 28.84 | 28.87 | 2,162 | -0.42(-1.43%) |
Mar 17, 2021 | 28.83 | 29.29 | 28.83 | 29.29 | 10,456 | +0.15(+0.52%) |
Mar 16, 2021 | 28.95 | 29.18 | 28.95 | 29.14 | 2,906 | +0.04(+0.14%) |
Mar 15, 2021 | 28.46 | 29.10 | 28.46 | 29.10 | 2,903 | +0.07(+0.25%) |
Mar 12, 2021 | 28.72 | 29.23 | 28.72 | 29.02 | 16,331 | -0.06(-0.19%) |
Mar 11, 2021 | 28.88 | 29.25 | 28.83 | 29.08 | 15,848 | +0.23(+0.78%) |
Mar 10, 2021 | 28.73 | 28.85 | 28.56 | 28.85 | 12,088 | +0.11(+0.38%) |
Mar 09, 2021 | 28.35 | 28.92 | 28.35 | 28.75 | 23,998 | +0.43(+1.53%) |
Mar 08, 2021 | 27.96 | 28.52 | 27.96 | 28.31 | 7,135 | +0.41(+1.47%) |
Mar 05, 2021 | 27.66 | 27.92 | 27.54 | 27.90 | 4,029 | +0.25(+0.91%) |
Mar 04, 2021 | 27.95 | 27.95 | 27.59 | 27.65 | 2,518 | -0.29(-1.03%) |
Mar 03, 2021 | 27.85 | 27.96 | 27.79 | 27.94 | 5,972 | -0.17(-0.59%) |
Mar 02, 2021 | 28.01 | 28.10 | 28.01 | 28.10 | 505 | -0.09(-0.33%) |