Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 31.42 | 31.50 | 31.41 | 31.44 | 5,588 | +0.10(+0.31%) |
May 27, 2021 | 31.39 | 31.39 | 31.29 | 31.34 | 2,042 | +0.23(+0.73%) |
May 26, 2021 | 30.91 | 31.17 | 30.91 | 31.11 | 4,105 | +0.16(+0.52%) |
May 25, 2021 | 31.02 | 31.15 | 30.91 | 30.95 | 22,807 | -0.20(-0.64%) |
May 24, 2021 | 31.31 | 31.31 | 31.00 | 31.15 | 4,422 | +0.17(+0.56%) |
May 21, 2021 | 31.04 | 31.04 | 30.97 | 30.97 | 1,198 | +0.04(+0.13%) |
May 20, 2021 | 30.69 | 30.93 | 30.66 | 30.93 | 3,105 | +0.42(+1.37%) |
May 19, 2021 | 30.46 | 30.74 | 30.38 | 30.51 | 3,156 | -0.36(-1.16%) |
May 18, 2021 | 30.70 | 30.93 | 30.70 | 30.87 | 3,133 | +0.11(+0.37%) |
May 17, 2021 | 30.29 | 30.75 | 30.29 | 30.75 | 2,727 | +0.22(+0.73%) |
May 14, 2021 | 30.22 | 30.59 | 30.22 | 30.53 | 7,383 | +0.45(+1.50%) |
May 13, 2021 | 30.14 | 30.14 | 29.98 | 30.08 | 24,667 | +0.09(+0.30%) |
May 12, 2021 | 30.27 | 30.27 | 30.03 | 29.99 | 12,089 | -0.22(-0.74%) |
May 11, 2021 | 29.57 | 30.28 | 29.57 | 30.21 | 1,835 | -0.24(-0.80%) |
May 10, 2021 | 30.55 | 30.55 | 30.46 | 30.46 | 1,167 | +0.06(+0.20%) |
May 07, 2021 | 30.26 | 30.50 | 30.09 | 30.39 | 10,353 | +0.33(+1.11%) |
May 06, 2021 | 29.93 | 30.06 | 29.89 | 30.06 | 1,767 | +0.22(+0.74%) |
May 05, 2021 | 29.84 | 29.84 | 29.76 | 29.84 | 1,040 | +0.30(+1.02%) |
May 04, 2021 | 29.31 | 29.61 | 29.21 | 29.54 | 2,556 | -0.15(-0.50%) |
May 03, 2021 | 29.64 | 29.78 | 29.64 | 29.69 | 6,710 | +0.14(+0.49%) |
Apr 30, 2021 | 29.66 | 29.69 | 29.54 | 29.54 | 8,563 | -0.22(-0.73%) |
Apr 29, 2021 | 29.84 | 29.86 | 29.76 | 29.76 | 24,438 | -0.02(-0.05%) |
Apr 28, 2021 | 29.32 | 29.83 | 29.32 | 29.78 | 4,263 | +0.47(+1.61%) |
Apr 27, 2021 | 29.10 | 29.32 | 29.10 | 29.31 | 11,626 | +0.08(+0.28%) |
Apr 26, 2021 | 29.01 | 29.23 | 29.01 | 29.23 | 3,842 | +0.26(+0.90%) |
Apr 23, 2021 | 28.80 | 29.00 | 28.80 | 28.96 | 4,816 | +0.20(+0.70%) |
Apr 22, 2021 | 28.82 | 28.86 | 28.76 | 28.76 | 1,588 | -0.18(-0.61%) |
Apr 21, 2021 | 28.87 | 28.94 | 28.87 | 28.94 | 6,111 | +0.43(+1.51%) |
Apr 20, 2021 | 28.94 | 28.94 | 28.50 | 28.51 | 5,067 | -0.48(-1.64%) |
Apr 19, 2021 | 29.16 | 29.64 | 28.99 | 28.99 | 5,011 | -0.30(-1.02%) |
Apr 16, 2021 | 29.29 | 29.30 | 29.26 | 29.29 | 2,354 | +0.10(+0.35%) |
Apr 15, 2021 | 29.18 | 29.22 | 29.18 | 29.18 | 2,670 | +0.00(+0.01%) |
Apr 14, 2021 | 29.09 | 29.18 | 29.01 | 29.18 | 2,970 | +0.14(+0.49%) |
Apr 13, 2021 | 29.10 | 29.10 | 28.96 | 29.04 | 3,970 | +0.05(+0.18%) |
Apr 12, 2021 | 29.02 | 29.13 | 28.98 | 28.98 | 35,443 | -0.01(-0.03%) |
Apr 09, 2021 | 28.96 | 28.99 | 28.84 | 28.99 | 963 | +0.09(+0.30%) |
Apr 08, 2021 | 28.77 | 28.91 | 28.72 | 28.91 | 2,437 | +0.19(+0.65%) |
Apr 07, 2021 | 28.62 | 28.79 | 28.62 | 28.72 | 893 | +0.00(+0.01%) |
Apr 06, 2021 | 28.77 | 28.90 | 28.69 | 28.72 | 11,621 | -0.08(-0.28%) |
Apr 05, 2021 | 28.96 | 28.96 | 28.75 | 28.80 | 3,965 | +0.14(+0.50%) |
Apr 01, 2021 | 28.34 | 28.74 | 28.34 | 28.65 | 2,676 | +0.34(+1.19%) |
Mar 31, 2021 | 28.32 | 28.84 | 28.26 | 28.32 | 10,845 | +0.20(+0.70%) |
Mar 30, 2021 | 28.03 | 28.46 | 28.03 | 28.12 | 8,234 | -0.09(-0.31%) |
Mar 29, 2021 | 28.19 | 28.35 | 28.04 | 28.21 | 8,755 | -0.11(-0.38%) |
Mar 26, 2021 | 28.26 | 28.32 | 28.12 | 28.31 | 8,777 | +0.10(+0.36%) |
Mar 25, 2021 | 28.04 | 28.28 | 27.91 | 28.21 | 18,946 | +0.02(+0.08%) |
Mar 24, 2021 | 28.35 | 28.45 | 28.19 | 28.19 | 1,186 | +0.06(+0.22%) |
Mar 23, 2021 | 28.35 | 28.35 | 28.13 | 28.13 | 725 | -0.24(-0.84%) |
Mar 22, 2021 | 28.33 | 28.42 | 28.33 | 28.37 | 2,309 | -0.15(-0.54%) |
Mar 19, 2021 | 28.27 | 28.60 | 28.27 | 28.52 | 3,425 | -0.01(-0.03%) |
Mar 18, 2021 | 28.53 | 28.53 | 28.53 | 28.53 | 706 | -0.39(-1.35%) |
Mar 17, 2021 | 28.55 | 28.94 | 28.55 | 28.92 | 2,896 | +0.29(+1.00%) |
Mar 16, 2021 | 28.62 | 28.68 | 28.59 | 28.64 | 1,070 | -0.07(-0.25%) |
Mar 15, 2021 | 28.56 | 28.71 | 28.38 | 28.71 | 2,009 | +0.22(+0.76%) |
Mar 12, 2021 | 28.34 | 28.49 | 28.26 | 28.49 | 5,780 | +0.13(+0.46%) |
Mar 11, 2021 | 28.08 | 28.38 | 28.08 | 28.36 | 2,488 | +0.38(+1.37%) |
Mar 10, 2021 | 27.87 | 28.07 | 27.80 | 27.98 | 3,104 | +0.22(+0.81%) |
Mar 09, 2021 | 27.90 | 27.90 | 27.76 | 27.76 | 1,537 | +0.23(+0.85%) |
Mar 08, 2021 | 27.73 | 27.73 | 27.52 | 27.52 | 11,504 | +0.10(+0.36%) |
Mar 05, 2021 | 26.96 | 27.42 | 26.96 | 27.42 | 7,492 | +0.46(+1.71%) |
Mar 04, 2021 | 27.26 | 27.39 | 26.95 | 26.96 | 7,813 | -0.37(-1.37%) |
Mar 03, 2021 | 27.42 | 27.51 | 27.25 | 27.33 | 12,165 | -0.17(-0.63%) |
Mar 02, 2021 | 27.34 | 27.56 | 27.32 | 27.51 | 36,610 | +0.31(+1.14%) |