Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 30.04 | 30.22 | 30.04 | 30.07 | 53,682 | +0.05(+0.18%) |
May 27, 2021 | 30.18 | 30.18 | 29.99 | 30.01 | 50,911 | -0.02(-0.06%) |
May 26, 2021 | 30.01 | 30.13 | 30.00 | 30.03 | 73,588 | +0.00(+0.00%) |
May 25, 2021 | 30.03 | 30.15 | 29.99 | 30.03 | 161,475 | +0.06(+0.21%) |
May 24, 2021 | 29.85 | 30.14 | 29.83 | 29.97 | 167,498 | +0.21(+0.69%) |
May 21, 2021 | 29.86 | 29.91 | 29.72 | 29.76 | 93,165 | -0.05(-0.16%) |
May 20, 2021 | 29.56 | 29.86 | 29.55 | 29.81 | 109,163 | +0.26(+0.89%) |
May 19, 2021 | 29.42 | 29.63 | 29.36 | 29.55 | 104,560 | -0.04(-0.15%) |
May 18, 2021 | 29.74 | 29.86 | 29.56 | 29.59 | 105,548 | -0.19(-0.63%) |
May 17, 2021 | 29.75 | 29.88 | 29.64 | 29.78 | 131,437 | -0.04(-0.15%) |
May 14, 2021 | 29.64 | 29.83 | 29.63 | 29.82 | 138,890 | +0.29(+0.97%) |
May 13, 2021 | 29.42 | 29.61 | 29.24 | 29.54 | 308,316 | +0.30(+1.01%) |
May 12, 2021 | 29.43 | 29.58 | 29.20 | 29.24 | 220,848 | -0.54(-1.81%) |
May 11, 2021 | 29.84 | 29.84 | 29.55 | 29.78 | 262,965 | -0.20(-0.67%) |
May 10, 2021 | 30.34 | 30.34 | 29.91 | 29.98 | 131,693 | -0.28(-0.91%) |
May 07, 2021 | 30.33 | 30.36 | 30.08 | 30.25 | 67,520 | +0.20(+0.66%) |
May 06, 2021 | 29.93 | 30.12 | 29.90 | 30.06 | 366,592 | +0.07(+0.24%) |
May 05, 2021 | 30.08 | 30.10 | 29.90 | 29.99 | 125,013 | +0.11(+0.36%) |
May 04, 2021 | 29.86 | 29.98 | 29.78 | 29.88 | 148,752 | -0.10(-0.33%) |
May 03, 2021 | 29.90 | 30.21 | 29.90 | 29.98 | 148,960 | +0.08(+0.26%) |
Apr 30, 2021 | 29.81 | 29.97 | 29.81 | 29.90 | 102,527 | -0.09(-0.28%) |
Apr 29, 2021 | 30.05 | 30.05 | 29.85 | 29.99 | 66,791 | +0.06(+0.21%) |
Apr 28, 2021 | 29.84 | 30.03 | 29.82 | 29.92 | 146,313 | -0.03(-0.09%) |
Apr 27, 2021 | 29.97 | 30.05 | 29.88 | 29.95 | 78,904 | -0.04(-0.12%) |
Apr 26, 2021 | 30.09 | 30.12 | 29.97 | 29.99 | 85,220 | +0.00(+0.00%) |
Apr 23, 2021 | 29.79 | 30.07 | 29.79 | 29.99 | 87,721 | +0.18(+0.60%) |
Apr 22, 2021 | 29.86 | 30.05 | 29.77 | 29.81 | 80,664 | -0.12(-0.39%) |
Apr 21, 2021 | 29.73 | 29.98 | 29.72 | 29.92 | 581,524 | +0.12(+0.39%) |
Apr 20, 2021 | 29.83 | 29.88 | 29.71 | 29.81 | 106,468 | -0.03(-0.09%) |
Apr 19, 2021 | 29.81 | 29.95 | 29.75 | 29.83 | 153,824 | -0.24(-0.81%) |
Apr 16, 2021 | 30.08 | 30.08 | 29.87 | 30.07 | 146,722 | +0.13(+0.45%) |
Apr 15, 2021 | 29.72 | 30.08 | 29.72 | 29.94 | 203,748 | +0.31(+1.06%) |
Apr 14, 2021 | 29.61 | 29.78 | 29.54 | 29.63 | 107,099 | -0.13(-0.45%) |
Apr 13, 2021 | 29.62 | 29.79 | 29.48 | 29.76 | 150,994 | +0.14(+0.49%) |
Apr 12, 2021 | 29.46 | 29.62 | 29.43 | 29.62 | 223,367 | +0.09(+0.32%) |
Apr 09, 2021 | 29.44 | 29.58 | 29.37 | 29.52 | 109,874 | +0.05(+0.17%) |
Apr 08, 2021 | 29.37 | 29.53 | 29.34 | 29.47 | 104,271 | +0.07(+0.24%) |
Apr 07, 2021 | 29.40 | 29.46 | 29.24 | 29.40 | 110,936 | -0.02(-0.06%) |
Apr 06, 2021 | 29.24 | 29.46 | 29.21 | 29.42 | 138,331 | +0.21(+0.71%) |
Apr 05, 2021 | 29.02 | 29.26 | 29.00 | 29.21 | 245,214 | +0.20(+0.68%) |
Apr 01, 2021 | 28.84 | 29.04 | 28.84 | 29.02 | 196,371 | +0.31(+1.06%) |
Mar 31, 2021 | 28.82 | 28.93 | 28.71 | 28.71 | 199,291 | +0.00(+0.00%) |
Mar 30, 2021 | 28.58 | 28.82 | 28.57 | 28.71 | 116,130 | -0.01(-0.03%) |
Mar 29, 2021 | 28.82 | 28.92 | 28.63 | 28.72 | 101,950 | -0.09(-0.32%) |
Mar 26, 2021 | 28.68 | 28.91 | 28.58 | 28.81 | 101,993 | +0.13(+0.47%) |
Mar 25, 2021 | 28.60 | 28.77 | 28.46 | 28.68 | 384,405 | +0.03(+0.09%) |
Mar 24, 2021 | 28.61 | 28.83 | 28.60 | 28.65 | 211,734 | -0.01(-0.03%) |
Mar 23, 2021 | 28.66 | 28.81 | 28.60 | 28.66 | 112,971 | -0.11(-0.37%) |
Mar 22, 2021 | 28.60 | 28.83 | 28.50 | 28.77 | 115,466 | +0.27(+0.95%) |
Mar 19, 2021 | 28.47 | 28.58 | 28.34 | 28.50 | 127,157 | -0.06(-0.22%) |
Mar 18, 2021 | 28.68 | 28.73 | 28.50 | 28.56 | 104,125 | -0.25(-0.87%) |
Mar 17, 2021 | 28.66 | 28.97 | 28.62 | 28.81 | 126,340 | -0.06(-0.22%) |
Mar 16, 2021 | 28.90 | 29.01 | 28.77 | 28.87 | 249,447 | -0.02(-0.06%) |
Mar 15, 2021 | 28.74 | 28.95 | 28.73 | 28.89 | 301,131 | +0.16(+0.56%) |
Mar 12, 2021 | 28.77 | 28.77 | 28.63 | 28.73 | 280,927 | -0.28(-0.96%) |
Mar 11, 2021 | 29.01 | 29.09 | 28.88 | 29.01 | 291,435 | +0.13(+0.47%) |
Mar 10, 2021 | 28.73 | 28.94 | 28.69 | 28.87 | 209,350 | +0.22(+0.75%) |
Mar 09, 2021 | 28.52 | 28.83 | 28.52 | 28.66 | 199,140 | +0.33(+1.17%) |
Mar 08, 2021 | 28.58 | 28.68 | 28.33 | 28.33 | 343,014 | -0.24(-0.85%) |
Mar 05, 2021 | 28.34 | 28.57 | 28.07 | 28.57 | 257,656 | +0.40(+1.40%) |
Mar 04, 2021 | 28.45 | 28.63 | 28.04 | 28.17 | 864,287 | -0.39(-1.35%) |
Mar 03, 2021 | 28.84 | 28.84 | 28.56 | 28.56 | 295,650 | -0.38(-1.30%) |
Mar 02, 2021 | 28.92 | 29.05 | 28.89 | 28.94 | 209,172 | -0.01(-0.03%) |