Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 29.15 | 30.22 | 29.15 | 30.16 | 37,587 | +0.72(+2.46%) |
May 27, 2021 | 29.30 | 29.49 | 28.32 | 29.44 | 55,579 | -0.33(-1.11%) |
May 26, 2021 | 29.19 | 30.31 | 29.19 | 29.77 | 50,528 | +0.33(+1.12%) |
May 25, 2021 | 28.84 | 29.69 | 28.84 | 29.44 | 67,544 | -0.39(-1.31%) |
May 24, 2021 | 29.04 | 29.91 | 29.04 | 29.83 | 91,130 | +0.45(+1.53%) |
May 21, 2021 | 29.35 | 29.54 | 29.22 | 29.38 | 119,297 | +0.08(+0.29%) |
May 20, 2021 | 29.19 | 29.35 | 29.06 | 29.30 | 107,250 | -0.00(-0.02%) |
May 19, 2021 | 29.28 | 30.00 | 29.08 | 29.30 | 182,392 | -1.11(-3.65%) |
May 18, 2021 | 30.48 | 31.09 | 30.39 | 30.41 | 547,945 | +0.80(+2.70%) |
May 17, 2021 | 30.06 | 30.61 | 29.49 | 29.61 | 589,121 | -0.45(-1.50%) |
May 14, 2021 | 28.91 | 30.53 | 28.91 | 30.06 | 491,776 | +0.19(+0.64%) |
May 13, 2021 | 30.51 | 30.51 | 29.19 | 29.87 | 161,525 | +1.03(+3.56%) |
May 12, 2021 | 29.94 | 30.57 | 28.78 | 28.84 | 183,299 | -1.48(-4.87%) |
May 11, 2021 | 30.21 | 30.45 | 29.50 | 30.32 | 245,769 | -0.91(-2.91%) |
May 10, 2021 | 30.62 | 31.52 | 30.62 | 31.23 | 235,642 | +0.13(+0.42%) |
May 07, 2021 | 31.00 | 31.48 | 30.87 | 31.10 | 104,233 | +0.65(+2.13%) |
May 06, 2021 | 30.57 | 30.57 | 30.25 | 30.45 | 585,584 | +0.93(+3.15%) |
May 05, 2021 | 29.50 | 29.55 | 29.04 | 29.52 | 69,640 | +0.51(+1.76%) |
May 04, 2021 | 29.20 | 29.50 | 28.71 | 29.01 | 57,419 | -0.43(-1.46%) |
May 03, 2021 | 30.37 | 30.37 | 29.00 | 29.44 | 89,869 | -0.46(-1.54%) |
Apr 30, 2021 | 29.25 | 29.90 | 29.02 | 29.90 | 61,400 | +0.35(+1.18%) |
Apr 29, 2021 | 29.90 | 30.41 | 29.29 | 29.55 | 91,851 | +0.13(+0.44%) |
Apr 28, 2021 | 30.30 | 30.30 | 29.01 | 29.42 | 362,066 | -0.02(-0.07%) |
Apr 27, 2021 | 28.58 | 29.47 | 28.58 | 29.44 | 110,231 | -0.03(-0.10%) |
Apr 26, 2021 | 30.49 | 30.49 | 29.41 | 29.47 | 146,301 | +0.03(+0.10%) |
Apr 23, 2021 | 29.97 | 29.97 | 29.05 | 29.44 | 84,300 | -0.19(-0.64%) |
Apr 22, 2021 | 30.72 | 30.85 | 29.61 | 29.63 | 124,715 | -0.04(-0.13%) |
Apr 21, 2021 | 28.69 | 29.67 | 28.69 | 29.67 | 126,025 | +0.17(+0.58%) |
Apr 20, 2021 | 30.34 | 30.39 | 29.12 | 29.50 | 133,994 | -1.20(-3.91%) |
Apr 19, 2021 | 31.64 | 31.64 | 30.50 | 30.70 | 109,751 | -0.50(-1.60%) |
Apr 16, 2021 | 31.10 | 31.20 | 30.53 | 31.20 | 105,800 | +0.02(+0.05%) |
Apr 15, 2021 | 31.55 | 31.55 | 30.91 | 31.18 | 48,934 | +0.20(+0.63%) |
Apr 14, 2021 | 31.72 | 31.72 | 30.00 | 30.99 | 51,278 | +0.12(+0.39%) |
Apr 13, 2021 | 30.35 | 30.87 | 30.35 | 30.87 | 84,500 | +0.07(+0.23%) |
Apr 12, 2021 | 30.83 | 30.85 | 30.66 | 30.80 | 183,188 | -0.16(-0.52%) |
Apr 09, 2021 | 31.06 | 31.06 | 30.77 | 30.96 | 333,900 | -0.29(-0.93%) |
Apr 08, 2021 | 31.18 | 31.28 | 31.17 | 31.25 | 60,413 | +0.16(+0.51%) |
Apr 07, 2021 | 31.46 | 31.46 | 30.84 | 31.09 | 70,398 | -0.02(-0.06%) |
Apr 06, 2021 | 31.48 | 31.48 | 30.54 | 31.11 | 89,515 | -0.58(-1.83%) |
Apr 05, 2021 | 31.93 | 31.94 | 31.35 | 31.69 | 82,717 | +0.29(+0.92%) |
Apr 01, 2021 | 31.41 | 31.42 | 31.09 | 31.40 | 118,500 | +0.17(+0.54%) |
Mar 31, 2021 | 31.90 | 31.90 | 30.91 | 31.23 | 208,183 | -0.24(-0.76%) |
Mar 30, 2021 | 30.50 | 31.58 | 30.50 | 31.47 | 305,479 | +0.95(+3.11%) |
Mar 29, 2021 | 30.97 | 30.97 | 30.40 | 30.52 | 129,280 | -0.02(-0.07%) |
Mar 26, 2021 | 30.53 | 30.67 | 29.63 | 30.54 | 121,700 | +0.20(+0.66%) |
Mar 25, 2021 | 29.58 | 30.46 | 29.58 | 30.34 | 90,157 | +0.12(+0.40%) |
Mar 24, 2021 | 30.06 | 30.34 | 29.92 | 30.22 | 154,463 | -0.24(-0.79%) |
Mar 23, 2021 | 31.00 | 31.07 | 30.39 | 30.46 | 159,560 | -0.85(-2.70%) |
Mar 22, 2021 | 31.67 | 31.67 | 30.97 | 31.31 | 93,843 | +0.01(+0.02%) |
Mar 19, 2021 | 31.48 | 31.48 | 30.84 | 31.30 | 197,300 | -0.18(-0.57%) |
Mar 18, 2021 | 32.30 | 32.30 | 31.39 | 31.48 | 336,940 | -0.35(-1.10%) |
Mar 17, 2021 | 31.55 | 31.87 | 31.33 | 31.83 | 77,515 | +0.04(+0.13%) |
Mar 16, 2021 | 30.91 | 31.86 | 30.91 | 31.79 | 80,560 | -0.03(-0.09%) |
Mar 15, 2021 | 32.00 | 32.00 | 31.59 | 31.82 | 105,033 | +0.11(+0.35%) |
Mar 12, 2021 | 31.46 | 31.72 | 31.00 | 31.71 | 107,000 | +0.20(+0.63%) |
Mar 11, 2021 | 31.53 | 31.65 | 31.36 | 31.51 | 112,762 | +0.06(+0.19%) |
Mar 10, 2021 | 31.30 | 31.90 | 31.10 | 31.45 | 172,992 | +0.80(+2.61%) |
Mar 09, 2021 | 30.35 | 30.95 | 30.00 | 30.65 | 166,867 | +0.35(+1.16%) |
Mar 08, 2021 | 30.32 | 30.68 | 29.51 | 30.30 | 185,544 | -0.11(-0.36%) |
Mar 05, 2021 | 30.43 | 30.49 | 29.36 | 30.41 | 218,600 | +0.41(+1.37%) |
Mar 04, 2021 | 29.58 | 30.76 | 29.58 | 30.00 | 192,745 | -0.56(-1.83%) |
Mar 03, 2021 | 30.73 | 30.75 | 30.47 | 30.56 | 77,564 | +0.32(+1.06%) |
Mar 02, 2021 | 30.57 | 30.57 | 30.19 | 30.24 | 86,146 | -0.46(-1.50%) |