Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 30.55 | 30.73 | 30.45 | 30.57 | 92,814 | +0.09(+0.31%) |
May 27, 2021 | 30.35 | 30.51 | 30.35 | 30.48 | 292,948 | +0.49(+1.62%) |
May 26, 2021 | 29.94 | 29.99 | 29.76 | 29.99 | 157,864 | +0.37(+1.25%) |
May 25, 2021 | 29.84 | 29.85 | 29.53 | 29.62 | 77,008 | -0.38(-1.27%) |
May 24, 2021 | 29.90 | 30.00 | 29.87 | 30.00 | 103,488 | +0.10(+0.33%) |
May 21, 2021 | 30.22 | 30.25 | 29.73 | 29.90 | 51,644 | -0.34(-1.12%) |
May 20, 2021 | 30.03 | 30.33 | 29.87 | 30.24 | 72,658 | +0.49(+1.65%) |
May 19, 2021 | 29.58 | 29.94 | 29.48 | 29.75 | 46,512 | -0.48(-1.59%) |
May 18, 2021 | 30.20 | 30.40 | 30.12 | 30.23 | 77,665 | -0.07(-0.23%) |
May 17, 2021 | 30.29 | 30.30 | 30.11 | 30.30 | 59,564 | +0.00(+0.00%) |
May 14, 2021 | 30.17 | 30.34 | 30.04 | 30.30 | 103,421 | +0.64(+2.16%) |
May 13, 2021 | 29.63 | 29.72 | 29.35 | 29.66 | 260,011 | +0.08(+0.27%) |
May 12, 2021 | 29.79 | 29.79 | 29.47 | 29.58 | 142,470 | -0.31(-1.04%) |
May 11, 2021 | 29.70 | 29.93 | 29.63 | 29.89 | 211,794 | -0.03(-0.10%) |
May 10, 2021 | 30.02 | 30.19 | 29.92 | 29.92 | 52,861 | -0.20(-0.66%) |
May 07, 2021 | 29.90 | 30.12 | 29.68 | 30.12 | 51,015 | +0.65(+2.21%) |
May 06, 2021 | 29.01 | 29.47 | 29.01 | 29.47 | 56,586 | +0.55(+1.90%) |
May 05, 2021 | 29.09 | 29.09 | 28.82 | 28.92 | 127,460 | +0.09(+0.31%) |
May 04, 2021 | 28.94 | 28.94 | 28.59 | 28.83 | 77,495 | -0.34(-1.17%) |
May 03, 2021 | 29.12 | 29.23 | 28.99 | 29.17 | 83,684 | +0.23(+0.79%) |
Apr 30, 2021 | 29.09 | 29.24 | 28.88 | 28.94 | 65,200 | -0.51(-1.73%) |
Apr 29, 2021 | 29.79 | 29.79 | 29.20 | 29.45 | 71,812 | -0.59(-1.96%) |
Apr 28, 2021 | 30.19 | 30.19 | 29.91 | 30.04 | 56,362 | -0.41(-1.35%) |
Apr 27, 2021 | 30.30 | 30.45 | 30.23 | 30.45 | 77,438 | -0.28(-0.91%) |
Apr 26, 2021 | 30.94 | 30.94 | 30.61 | 30.73 | 56,778 | -0.06(-0.19%) |
Apr 23, 2021 | 30.49 | 30.90 | 30.30 | 30.79 | 189,800 | +0.91(+3.05%) |
Apr 22, 2021 | 29.91 | 29.97 | 29.70 | 29.88 | 88,243 | +0.29(+1.00%) |
Apr 21, 2021 | 29.05 | 29.62 | 29.05 | 29.59 | 106,745 | +0.04(+0.12%) |
Apr 20, 2021 | 29.86 | 29.86 | 29.33 | 29.55 | 261,250 | -0.11(-0.37%) |
Apr 19, 2021 | 29.72 | 29.94 | 29.56 | 29.66 | 137,740 | -0.28(-0.94%) |
Apr 16, 2021 | 29.64 | 30.00 | 29.59 | 29.94 | 207,600 | +0.22(+0.74%) |
Apr 15, 2021 | 29.49 | 29.72 | 29.42 | 29.72 | 211,022 | +0.32(+1.09%) |
Apr 14, 2021 | 29.64 | 29.64 | 29.35 | 29.40 | 89,084 | -0.55(-1.82%) |
Apr 13, 2021 | 30.07 | 30.07 | 29.79 | 29.95 | 302,974 | +0.16(+0.55%) |
Apr 12, 2021 | 30.00 | 30.01 | 29.73 | 29.78 | 128,100 | +0.01(+0.03%) |
Apr 09, 2021 | 29.79 | 29.79 | 29.47 | 29.77 | 352,800 | -0.26(-0.87%) |
Apr 08, 2021 | 29.83 | 30.11 | 29.75 | 30.03 | 154,095 | -0.68(-2.21%) |
Apr 07, 2021 | 30.98 | 30.98 | 30.69 | 30.71 | 65,263 | +0.04(+0.13%) |
Apr 06, 2021 | 30.66 | 30.79 | 30.57 | 30.67 | 83,134 | -0.52(-1.67%) |
Apr 05, 2021 | 30.61 | 31.21 | 30.61 | 31.19 | 69,791 | +0.60(+1.96%) |
Apr 01, 2021 | 30.59 | 30.60 | 30.29 | 30.59 | 226,600 | +0.62(+2.07%) |
Mar 31, 2021 | 30.07 | 30.22 | 29.89 | 29.97 | 547,590 | -0.28(-0.93%) |
Mar 30, 2021 | 30.02 | 30.30 | 30.00 | 30.25 | 638,077 | +0.29(+0.97%) |
Mar 29, 2021 | 30.06 | 30.09 | 29.90 | 29.96 | 323,656 | -0.43(-1.41%) |
Mar 26, 2021 | 30.04 | 30.39 | 29.98 | 30.39 | 992,000 | +0.14(+0.46%) |
Mar 25, 2021 | 29.77 | 30.35 | 29.43 | 30.25 | 852,370 | +0.85(+2.89%) |
Mar 24, 2021 | 29.34 | 29.70 | 29.28 | 29.40 | 532,228 | -0.07(-0.24%) |
Mar 23, 2021 | 29.75 | 29.80 | 29.36 | 29.47 | 270,643 | -0.53(-1.77%) |
Mar 22, 2021 | 29.94 | 30.16 | 29.83 | 30.00 | 132,255 | -0.10(-0.32%) |
Mar 19, 2021 | 29.98 | 30.17 | 29.78 | 30.10 | 77,700 | +0.42(+1.40%) |
Mar 18, 2021 | 29.97 | 30.09 | 29.67 | 29.68 | 386,203 | -0.75(-2.45%) |
Mar 17, 2021 | 29.99 | 30.54 | 29.81 | 30.43 | 831,052 | +0.88(+2.98%) |
Mar 16, 2021 | 29.79 | 29.79 | 29.37 | 29.55 | 122,213 | -0.43(-1.43%) |
Mar 15, 2021 | 30.02 | 30.16 | 29.73 | 29.98 | 411,792 | -0.25(-0.83%) |
Mar 12, 2021 | 29.94 | 30.23 | 29.88 | 30.23 | 660,100 | +0.16(+0.53%) |
Mar 11, 2021 | 30.00 | 30.12 | 29.92 | 30.07 | 225,718 | -0.07(-0.23%) |
Mar 10, 2021 | 30.03 | 30.18 | 29.86 | 30.14 | 302,589 | +0.34(+1.14%) |
Mar 09, 2021 | 29.61 | 29.89 | 29.61 | 29.80 | 332,840 | -0.18(-0.60%) |
Mar 08, 2021 | 29.82 | 30.24 | 29.78 | 29.98 | 368,127 | +0.71(+2.43%) |
Mar 05, 2021 | 29.39 | 29.43 | 29.07 | 29.27 | 154,200 | +0.02(+0.07%) |
Mar 04, 2021 | 29.52 | 29.78 | 29.20 | 29.25 | 79,289 | -0.73(-2.43%) |
Mar 03, 2021 | 29.70 | 30.20 | 29.61 | 29.98 | 196,895 | +0.51(+1.73%) |
Mar 02, 2021 | 29.38 | 29.67 | 29.31 | 29.47 | 236,850 | +0.58(+2.01%) |