Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 30.98 | 31.30 | 30.21 | 30.89 | 47,733 | +0.05(+0.16%) |
May 27, 2021 | 30.65 | 31.05 | 30.50 | 30.84 | 88,868 | +0.65(+2.15%) |
May 26, 2021 | 29.80 | 30.39 | 29.70 | 30.19 | 37,810 | +0.56(+1.89%) |
May 25, 2021 | 30.54 | 30.99 | 29.63 | 29.63 | 53,792 | -0.96(-3.14%) |
May 24, 2021 | 30.99 | 30.99 | 30.35 | 30.59 | 51,054 | -0.35(-1.13%) |
May 21, 2021 | 31.28 | 31.30 | 30.42 | 30.94 | 57,176 | +0.47(+1.54%) |
May 20, 2021 | 29.67 | 30.56 | 29.30 | 30.47 | 63,132 | +0.69(+2.32%) |
May 19, 2021 | 29.82 | 29.93 | 27.00 | 29.78 | 67,012 | -0.70(-2.30%) |
May 18, 2021 | 30.97 | 31.43 | 30.36 | 30.48 | 39,543 | -0.65(-2.09%) |
May 17, 2021 | 31.12 | 31.21 | 30.54 | 31.13 | 43,582 | -0.38(-1.21%) |
May 14, 2021 | 31.34 | 31.51 | 30.90 | 31.51 | 40,387 | +0.48(+1.55%) |
May 13, 2021 | 29.84 | 31.47 | 29.84 | 31.03 | 82,962 | +1.43(+4.83%) |
May 12, 2021 | 30.87 | 31.12 | 29.30 | 29.60 | 100,256 | -1.37(-4.42%) |
May 11, 2021 | 31.25 | 31.64 | 30.99 | 30.97 | 53,910 | -0.97(-3.04%) |
May 10, 2021 | 32.04 | 32.53 | 31.24 | 31.94 | 64,818 | -0.33(-1.02%) |
May 07, 2021 | 31.25 | 33.30 | 30.70 | 32.27 | 96,847 | -0.54(-1.65%) |
May 06, 2021 | 32.39 | 33.60 | 31.96 | 32.81 | 119,133 | +0.12(+0.37%) |
May 05, 2021 | 32.26 | 32.94 | 31.61 | 32.69 | 84,585 | +0.62(+1.93%) |
May 04, 2021 | 31.11 | 32.27 | 30.68 | 32.07 | 118,848 | +0.81(+2.59%) |
May 03, 2021 | 29.27 | 31.85 | 29.27 | 31.26 | 145,061 | +1.99(+6.80%) |
Apr 30, 2021 | 28.73 | 29.44 | 28.71 | 29.27 | 85,900 | +0.05(+0.17%) |
Apr 29, 2021 | 29.15 | 29.25 | 28.70 | 29.22 | 51,035 | +0.44(+1.53%) |
Apr 28, 2021 | 28.57 | 29.25 | 28.49 | 28.78 | 38,492 | +0.07(+0.24%) |
Apr 27, 2021 | 29.15 | 29.35 | 28.55 | 28.71 | 35,800 | -0.40(-1.37%) |
Apr 26, 2021 | 29.70 | 29.97 | 29.00 | 29.11 | 38,723 | -0.29(-0.99%) |
Apr 23, 2021 | 28.22 | 29.80 | 28.22 | 29.40 | 67,300 | +0.92(+3.23%) |
Apr 22, 2021 | 29.23 | 30.06 | 27.13 | 28.48 | 41,584 | -0.64(-2.20%) |
Apr 21, 2021 | 28.02 | 29.32 | 27.27 | 29.12 | 50,345 | +0.82(+2.90%) |
Apr 20, 2021 | 29.40 | 29.92 | 27.97 | 28.30 | 37,239 | -1.15(-3.90%) |
Apr 19, 2021 | 29.96 | 30.22 | 29.18 | 29.45 | 42,761 | -0.78(-2.58%) |
Apr 16, 2021 | 30.38 | 30.51 | 29.59 | 30.23 | 36,100 | +0.16(+0.53%) |
Apr 15, 2021 | 30.62 | 31.02 | 29.58 | 30.07 | 35,906 | -0.27(-0.89%) |
Apr 14, 2021 | 30.11 | 31.10 | 29.80 | 30.34 | 54,700 | +0.23(+0.76%) |
Apr 13, 2021 | 30.34 | 30.64 | 29.58 | 30.11 | 63,753 | -0.44(-1.44%) |
Apr 12, 2021 | 30.56 | 30.91 | 29.63 | 30.55 | 30,868 | +0.05(+0.16%) |
Apr 09, 2021 | 30.89 | 31.06 | 29.40 | 30.50 | 82,700 | -0.28(-0.91%) |
Apr 08, 2021 | 30.00 | 31.16 | 29.67 | 30.78 | 103,230 | +0.76(+2.53%) |
Apr 07, 2021 | 30.74 | 30.87 | 29.84 | 30.02 | 71,741 | -0.61(-1.99%) |
Apr 06, 2021 | 30.58 | 31.19 | 30.58 | 30.63 | 183,110 | -0.08(-0.26%) |
Apr 05, 2021 | 30.88 | 31.65 | 30.25 | 30.71 | 153,188 | +0.22(+0.72%) |
Apr 01, 2021 | 30.21 | 30.67 | 29.90 | 30.49 | 59,800 | +0.32(+1.06%) |
Mar 31, 2021 | 30.96 | 31.42 | 29.89 | 30.17 | 89,269 | -0.82(-2.65%) |
Mar 30, 2021 | 30.07 | 31.67 | 29.99 | 30.99 | 52,249 | +1.04(+3.47%) |
Mar 29, 2021 | 30.34 | 30.77 | 29.74 | 29.95 | 105,285 | -0.56(-1.84%) |
Mar 26, 2021 | 30.84 | 32.96 | 30.12 | 30.51 | 55,800 | +0.27(+0.89%) |
Mar 25, 2021 | 28.61 | 30.30 | 27.49 | 30.24 | 144,576 | +1.10(+3.77%) |
Mar 24, 2021 | 29.74 | 31.43 | 29.09 | 29.14 | 97,020 | -0.05(-0.17%) |
Mar 23, 2021 | 30.28 | 30.33 | 29.06 | 29.19 | 87,610 | -1.70(-5.50%) |
Mar 22, 2021 | 31.85 | 32.47 | 29.95 | 30.89 | 165,302 | -1.11(-3.47%) |
Mar 19, 2021 | 32.01 | 32.72 | 30.79 | 32.00 | 530,500 | -0.30(-0.93%) |
Mar 18, 2021 | 32.25 | 33.25 | 31.66 | 32.30 | 73,016 | +0.10(+0.31%) |
Mar 17, 2021 | 31.83 | 32.20 | 31.13 | 32.20 | 72,989 | +0.38(+1.19%) |
Mar 16, 2021 | 33.20 | 33.52 | 31.00 | 31.82 | 105,801 | -1.48(-4.44%) |
Mar 15, 2021 | 34.42 | 34.42 | 32.51 | 33.30 | 70,684 | -0.78(-2.29%) |
Mar 12, 2021 | 34.84 | 35.64 | 33.00 | 34.08 | 73,800 | -0.30(-0.87%) |
Mar 11, 2021 | 33.05 | 34.50 | 33.05 | 34.38 | 82,449 | +1.67(+5.11%) |
Mar 10, 2021 | 31.96 | 34.83 | 31.29 | 32.71 | 91,519 | +0.32(+0.99%) |
Mar 09, 2021 | 34.49 | 35.98 | 31.85 | 32.39 | 136,487 | -1.57(-4.62%) |
Mar 08, 2021 | 32.77 | 34.17 | 32.42 | 33.96 | 194,014 | +1.71(+5.30%) |
Mar 05, 2021 | 31.16 | 33.10 | 30.50 | 32.25 | 122,100 | +1.46(+4.74%) |
Mar 04, 2021 | 30.19 | 31.23 | 29.79 | 30.79 | 82,505 | +0.72(+2.39%) |
Mar 03, 2021 | 30.14 | 30.86 | 30.04 | 30.07 | 64,213 | +0.08(+0.27%) |
Mar 02, 2021 | 30.45 | 30.65 | 29.88 | 29.99 | 40,866 | -0.46(-1.51%) |