Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 30.56 | 30.56 | 30.47 | 30.47 | 3,067 | +0.03(+0.09%) |
May 27, 2021 | 30.42 | 30.44 | 30.38 | 30.44 | 8,306 | +0.16(+0.54%) |
May 26, 2021 | 30.34 | 30.34 | 30.25 | 30.28 | 5,547 | -0.01(-0.05%) |
May 25, 2021 | 30.46 | 30.46 | 30.29 | 30.29 | 8,367 | -0.05(-0.16%) |
May 24, 2021 | 30.31 | 30.43 | 30.28 | 30.34 | 5,852 | +0.16(+0.54%) |
May 21, 2021 | 30.36 | 30.36 | 30.17 | 30.18 | 9,464 | +0.03(+0.09%) |
May 20, 2021 | 29.96 | 30.25 | 29.96 | 30.15 | 12,869 | +0.26(+0.88%) |
May 19, 2021 | 29.69 | 29.89 | 29.54 | 29.89 | 13,123 | -0.11(-0.37%) |
May 18, 2021 | 30.13 | 30.17 | 30.00 | 30.00 | 7,273 | -0.23(-0.75%) |
May 17, 2021 | 30.30 | 30.32 | 30.16 | 30.22 | 29,860 | -0.16(-0.52%) |
May 14, 2021 | 30.31 | 30.44 | 30.20 | 30.38 | 5,650 | +0.31(+1.02%) |
May 13, 2021 | 29.71 | 30.13 | 29.71 | 30.07 | 11,209 | +0.47(+1.58%) |
May 12, 2021 | 30.10 | 30.11 | 29.58 | 29.61 | 21,324 | -0.60(-1.98%) |
May 11, 2021 | 30.28 | 30.30 | 30.04 | 30.20 | 24,448 | -0.33(-1.08%) |
May 10, 2021 | 30.75 | 30.85 | 30.53 | 30.53 | 15,320 | -0.13(-0.43%) |
May 07, 2021 | 30.47 | 30.67 | 30.47 | 30.67 | 12,088 | +0.23(+0.76%) |
May 06, 2021 | 30.28 | 30.44 | 30.18 | 30.44 | 29,547 | +0.16(+0.54%) |
May 05, 2021 | 30.35 | 30.37 | 30.18 | 30.27 | 51,657 | +0.05(+0.16%) |
May 04, 2021 | 30.21 | 30.23 | 30.04 | 30.22 | 7,045 | -0.07(-0.24%) |
May 03, 2021 | 30.33 | 30.38 | 30.29 | 30.30 | 13,261 | +0.12(+0.40%) |
Apr 30, 2021 | 30.18 | 30.18 | 30.13 | 30.18 | 31,802 | -0.13(-0.41%) |
Apr 29, 2021 | 30.22 | 30.31 | 30.15 | 30.30 | 16,353 | +0.26(+0.86%) |
Apr 28, 2021 | 30.08 | 30.14 | 30.03 | 30.04 | 10,688 | -0.10(-0.34%) |
Apr 27, 2021 | 30.03 | 30.15 | 30.03 | 30.15 | 6,885 | +0.12(+0.40%) |
Apr 26, 2021 | 30.17 | 30.17 | 30.02 | 30.02 | 8,485 | -0.09(-0.30%) |
Apr 23, 2021 | 29.92 | 30.18 | 29.92 | 30.11 | 16,574 | +0.30(+1.00%) |
Apr 22, 2021 | 30.01 | 30.06 | 29.78 | 29.82 | 4,675 | -0.09(-0.32%) |
Apr 21, 2021 | 29.80 | 29.92 | 29.79 | 29.91 | 5,555 | +0.25(+0.83%) |
Apr 20, 2021 | 29.70 | 29.70 | 29.57 | 29.66 | 17,300 | -0.12(-0.39%) |
Apr 19, 2021 | 29.86 | 29.86 | 29.73 | 29.78 | 26,054 | -0.08(-0.27%) |
Apr 16, 2021 | 29.93 | 29.93 | 29.80 | 29.86 | 4,765 | +0.13(+0.43%) |
Apr 15, 2021 | 29.59 | 29.73 | 29.59 | 29.73 | 6,830 | +0.30(+1.02%) |
Apr 14, 2021 | 29.49 | 29.54 | 29.43 | 29.43 | 5,902 | -0.06(-0.21%) |
Apr 13, 2021 | 29.38 | 29.52 | 29.38 | 29.49 | 4,814 | +0.02(+0.08%) |
Apr 12, 2021 | 29.38 | 29.48 | 29.38 | 29.47 | 20,929 | +0.05(+0.16%) |
Apr 09, 2021 | 29.28 | 29.43 | 29.26 | 29.43 | 6,215 | +0.22(+0.77%) |
Apr 08, 2021 | 29.16 | 29.23 | 29.16 | 29.20 | 4,535 | +0.11(+0.36%) |
Apr 07, 2021 | 29.11 | 29.11 | 29.01 | 29.09 | 8,830 | -0.01(-0.03%) |
Apr 06, 2021 | 29.14 | 29.19 | 29.10 | 29.10 | 12,440 | -0.07(-0.23%) |
Apr 05, 2021 | 29.02 | 29.22 | 29.02 | 29.17 | 8,596 | +0.35(+1.20%) |
Apr 01, 2021 | 28.71 | 28.82 | 28.66 | 28.82 | 15,953 | +0.20(+0.69%) |
Mar 31, 2021 | 28.63 | 28.71 | 28.63 | 28.63 | 6,495 | +0.10(+0.36%) |
Mar 30, 2021 | 28.64 | 28.64 | 28.52 | 28.52 | 7,056 | -0.16(-0.57%) |
Mar 29, 2021 | 28.58 | 28.73 | 28.48 | 28.69 | 14,136 | -0.02(-0.07%) |
Mar 26, 2021 | 28.28 | 28.71 | 28.28 | 28.71 | 15,228 | +0.51(+1.81%) |
Mar 25, 2021 | 27.91 | 28.22 | 27.89 | 28.20 | 7,111 | +0.15(+0.52%) |
Mar 24, 2021 | 28.05 | 28.27 | 28.05 | 28.05 | 13,082 | +0.08(+0.27%) |
Mar 23, 2021 | 28.11 | 28.21 | 27.96 | 27.98 | 6,950 | -0.17(-0.59%) |
Mar 22, 2021 | 27.93 | 28.20 | 27.93 | 28.14 | 8,401 | +0.15(+0.54%) |
Mar 19, 2021 | 28.09 | 28.12 | 27.95 | 27.99 | 4,983 | -0.14(-0.51%) |
Mar 18, 2021 | 28.25 | 28.41 | 28.12 | 28.14 | 42,788 | -0.19(-0.65%) |
Mar 17, 2021 | 28.22 | 28.35 | 28.22 | 28.32 | 3,366 | -0.02(-0.08%) |
Mar 16, 2021 | 28.41 | 28.41 | 28.33 | 28.35 | 3,993 | -0.03(-0.11%) |
Mar 15, 2021 | 28.22 | 28.38 | 28.18 | 28.38 | 18,646 | +0.15(+0.53%) |
Mar 12, 2021 | 28.12 | 28.23 | 28.12 | 28.23 | 22,738 | +0.09(+0.34%) |
Mar 11, 2021 | 28.69 | 28.69 | 28.07 | 28.13 | 9,752 | +0.15(+0.54%) |
Mar 10, 2021 | 27.98 | 28.06 | 27.94 | 27.98 | 22,850 | +0.13(+0.46%) |
Mar 09, 2021 | 27.81 | 28.07 | 27.81 | 27.85 | 10,724 | +0.20(+0.72%) |
Mar 08, 2021 | 27.71 | 27.93 | 27.65 | 27.65 | 26,029 | +0.10(+0.36%) |
Mar 05, 2021 | 27.13 | 27.60 | 27.07 | 27.55 | 9,863 | +0.54(+2.01%) |
Mar 04, 2021 | 27.39 | 27.50 | 26.81 | 27.01 | 15,438 | -0.38(-1.38%) |
Mar 03, 2021 | 27.56 | 27.61 | 27.39 | 27.39 | 17,370 | -0.28(-1.01%) |
Mar 02, 2021 | 27.79 | 27.79 | 27.60 | 27.67 | 15,215 | -0.09(-0.31%) |