Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 29.86 | 30.02 | 29.38 | 29.97 | 801,355 | +0.13(+0.43%) |
May 27, 2021 | 29.93 | 30.12 | 29.63 | 29.84 | 355,006 | +0.39(+1.33%) |
May 26, 2021 | 29.08 | 29.52 | 28.89 | 29.45 | 450,846 | +0.37(+1.28%) |
May 25, 2021 | 30.08 | 30.37 | 29.03 | 29.08 | 656,607 | -0.97(-3.23%) |
May 24, 2021 | 30.60 | 30.60 | 30.02 | 30.05 | 670,550 | -0.53(-1.73%) |
May 21, 2021 | 30.40 | 30.82 | 30.28 | 30.58 | 700,591 | +0.41(+1.36%) |
May 20, 2021 | 30.18 | 30.41 | 29.69 | 30.17 | 732,109 | -0.21(-0.68%) |
May 19, 2021 | 29.93 | 30.39 | 29.39 | 30.37 | 656,314 | +0.06(+0.19%) |
May 18, 2021 | 31.02 | 31.24 | 30.27 | 30.31 | 618,825 | -0.71(-2.28%) |
May 17, 2021 | 30.83 | 31.13 | 30.60 | 31.02 | 986,997 | -0.08(-0.25%) |
May 14, 2021 | 30.89 | 31.17 | 30.53 | 31.10 | 871,762 | +0.69(+2.26%) |
May 13, 2021 | 28.80 | 30.53 | 28.74 | 30.41 | 1,172,097 | +1.58(+5.47%) |
May 12, 2021 | 29.99 | 30.20 | 28.73 | 28.83 | 1,005,153 | -0.80(-2.71%) |
May 11, 2021 | 29.24 | 29.94 | 29.08 | 29.64 | 737,407 | +0.00(+0.00%) |
May 10, 2021 | 30.47 | 30.80 | 29.64 | 29.64 | 873,184 | -0.58(-1.91%) |
May 07, 2021 | 29.74 | 30.26 | 29.51 | 30.21 | 730,066 | -0.04(-0.13%) |
May 06, 2021 | 29.78 | 30.25 | 29.27 | 30.25 | 844,004 | +0.62(+2.08%) |
May 05, 2021 | 29.69 | 29.77 | 29.24 | 29.64 | 954,015 | -0.06(-0.20%) |
May 04, 2021 | 29.43 | 29.84 | 29.16 | 29.69 | 1,086,217 | -0.05(-0.16%) |
May 03, 2021 | 29.49 | 30.10 | 29.04 | 29.74 | 1,125,777 | +0.74(+2.57%) |
Apr 30, 2021 | 29.44 | 29.95 | 28.99 | 29.00 | 1,123,944 | -0.76(-2.57%) |
Apr 29, 2021 | 29.51 | 30.04 | 29.49 | 29.76 | 653,874 | +0.53(+1.81%) |
Apr 28, 2021 | 29.49 | 29.68 | 29.04 | 29.23 | 621,899 | -0.24(-0.83%) |
Apr 27, 2021 | 29.32 | 29.49 | 28.95 | 29.48 | 767,800 | +0.23(+0.77%) |
Apr 26, 2021 | 30.12 | 30.29 | 29.18 | 29.25 | 955,478 | -0.52(-1.74%) |
Apr 23, 2021 | 28.37 | 30.02 | 28.37 | 29.77 | 1,237,614 | +1.42(+5.01%) |
Apr 22, 2021 | 29.10 | 29.35 | 28.34 | 28.35 | 1,170,321 | -0.70(-2.40%) |
Apr 21, 2021 | 28.62 | 29.08 | 28.37 | 29.05 | 891,895 | +0.43(+1.51%) |
Apr 20, 2021 | 29.86 | 30.00 | 28.36 | 28.62 | 1,629,213 | -1.61(-5.32%) |
Apr 19, 2021 | 30.27 | 30.50 | 29.71 | 30.22 | 979,103 | -0.31(-1.03%) |
Apr 16, 2021 | 31.15 | 31.27 | 30.03 | 30.54 | 984,867 | -0.05(-0.16%) |
Apr 15, 2021 | 30.59 | 30.70 | 29.65 | 30.59 | 1,329,871 | +0.07(+0.23%) |
Apr 14, 2021 | 29.72 | 31.09 | 29.61 | 30.52 | 1,930,270 | +0.88(+2.98%) |
Apr 13, 2021 | 29.50 | 29.72 | 28.60 | 29.64 | 2,084,474 | -0.25(-0.82%) |
Apr 12, 2021 | 31.73 | 31.73 | 29.61 | 29.88 | 2,424,641 | -1.73(-5.49%) |
Apr 09, 2021 | 31.51 | 31.62 | 31.25 | 31.62 | 356,723 | +0.38(+1.22%) |
Apr 08, 2021 | 31.27 | 31.33 | 30.56 | 31.23 | 344,586 | -0.07(-0.22%) |
Apr 07, 2021 | 31.72 | 31.91 | 31.16 | 31.30 | 379,663 | -0.39(-1.24%) |
Apr 06, 2021 | 31.93 | 32.25 | 31.45 | 31.69 | 397,715 | -0.24(-0.74%) |
Apr 05, 2021 | 32.34 | 32.52 | 31.63 | 31.93 | 315,855 | +0.07(+0.22%) |
Apr 01, 2021 | 31.84 | 32.18 | 31.59 | 31.86 | 474,883 | +0.03(+0.09%) |
Mar 31, 2021 | 32.02 | 32.51 | 31.71 | 31.83 | 436,782 | -0.27(-0.85%) |
Mar 30, 2021 | 31.87 | 32.39 | 31.85 | 32.11 | 338,134 | +0.51(+1.61%) |
Mar 29, 2021 | 32.23 | 32.42 | 31.36 | 31.60 | 516,087 | -1.18(-3.59%) |
Mar 26, 2021 | 32.29 | 32.82 | 32.04 | 32.77 | 338,969 | +1.02(+3.21%) |
Mar 25, 2021 | 30.96 | 32.02 | 30.68 | 31.75 | 393,102 | +0.65(+2.08%) |
Mar 24, 2021 | 31.43 | 32.36 | 31.10 | 31.11 | 774,789 | +0.10(+0.32%) |
Mar 23, 2021 | 32.14 | 32.39 | 30.71 | 31.01 | 448,811 | -1.52(-4.67%) |
Mar 22, 2021 | 32.93 | 33.23 | 32.13 | 32.53 | 397,427 | -0.78(-2.35%) |
Mar 19, 2021 | 33.61 | 33.76 | 32.71 | 33.31 | 1,522,401 | -0.30(-0.90%) |
Mar 18, 2021 | 33.72 | 34.88 | 33.42 | 33.62 | 597,362 | +0.32(+0.97%) |
Mar 17, 2021 | 33.62 | 33.73 | 32.98 | 33.29 | 240,085 | +0.06(+0.18%) |
Mar 16, 2021 | 33.20 | 33.29 | 32.67 | 33.23 | 304,659 | -0.37(-1.11%) |
Mar 15, 2021 | 34.05 | 34.06 | 33.15 | 33.61 | 350,962 | -0.65(-1.89%) |
Mar 12, 2021 | 33.45 | 34.28 | 33.38 | 34.25 | 389,171 | +1.36(+4.14%) |
Mar 11, 2021 | 32.76 | 33.02 | 32.37 | 32.89 | 517,643 | -0.09(-0.27%) |
Mar 10, 2021 | 32.89 | 33.26 | 32.69 | 32.98 | 638,387 | +0.06(+0.18%) |
Mar 09, 2021 | 32.36 | 33.50 | 31.34 | 32.92 | 1,056,800 | +0.17(+0.51%) |
Mar 08, 2021 | 32.02 | 33.19 | 31.81 | 32.75 | 588,489 | +1.04(+3.29%) |
Mar 05, 2021 | 31.41 | 31.75 | 30.78 | 31.71 | 446,171 | +1.06(+3.47%) |
Mar 04, 2021 | 30.99 | 31.73 | 30.25 | 30.65 | 477,915 | -0.41(-1.32%) |
Mar 03, 2021 | 30.19 | 31.50 | 30.14 | 31.06 | 514,482 | +1.12(+3.74%) |
Mar 02, 2021 | 30.22 | 30.26 | 29.67 | 29.94 | 328,054 | -0.29(-0.97%) |