Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 31.19 | 31.19 | 31.01 | 31.03 | 5,184 | +0.02(+0.06%) |
May 27, 2021 | 31.04 | 31.04 | 30.94 | 31.01 | 20,788 | +0.00(+0.00%) |
May 26, 2021 | 31.05 | 31.05 | 30.96 | 31.01 | 7,490 | +0.10(+0.32%) |
May 25, 2021 | 30.96 | 30.99 | 30.88 | 30.91 | 11,711 | -0.03(-0.09%) |
May 24, 2021 | 30.87 | 31.02 | 30.87 | 30.94 | 10,197 | +0.30(+0.99%) |
May 21, 2021 | 30.83 | 30.86 | 30.64 | 30.64 | 10,862 | -0.02(-0.06%) |
May 20, 2021 | 30.50 | 30.73 | 30.50 | 30.66 | 2,883 | +0.40(+1.32%) |
May 19, 2021 | 29.99 | 30.29 | 29.90 | 30.26 | 12,324 | -0.13(-0.44%) |
May 18, 2021 | 30.65 | 30.65 | 30.39 | 30.39 | 7,079 | -0.17(-0.55%) |
May 17, 2021 | 30.57 | 30.57 | 30.40 | 30.56 | 9,785 | -0.02(-0.06%) |
May 14, 2021 | 30.22 | 30.67 | 30.22 | 30.58 | 24,587 | +0.51(+1.68%) |
May 13, 2021 | 30.00 | 30.17 | 29.85 | 30.07 | 21,666 | +0.27(+0.92%) |
May 12, 2021 | 30.40 | 30.40 | 29.77 | 29.80 | 27,559 | -0.74(-2.42%) |
May 11, 2021 | 30.44 | 30.56 | 30.29 | 30.54 | 14,379 | -0.21(-0.67%) |
May 10, 2021 | 31.12 | 31.12 | 30.75 | 30.75 | 7,469 | -0.29(-0.93%) |
May 07, 2021 | 31.14 | 31.14 | 30.98 | 31.04 | 4,282 | +0.24(+0.79%) |
May 06, 2021 | 30.78 | 30.80 | 30.50 | 30.80 | 28,849 | +0.10(+0.32%) |
May 05, 2021 | 30.78 | 30.82 | 30.67 | 30.70 | 14,517 | -0.09(-0.28%) |
May 04, 2021 | 30.88 | 30.88 | 30.49 | 30.79 | 21,693 | -0.25(-0.82%) |
May 03, 2021 | 31.24 | 31.24 | 31.02 | 31.04 | 8,756 | +0.04(+0.13%) |
Apr 30, 2021 | 31.13 | 31.16 | 30.97 | 31.00 | 13,446 | -0.25(-0.81%) |
Apr 29, 2021 | 31.44 | 31.44 | 31.10 | 31.25 | 11,203 | -0.03(-0.11%) |
Apr 28, 2021 | 31.40 | 31.40 | 31.27 | 31.29 | 20,436 | -0.07(-0.24%) |
Apr 27, 2021 | 31.36 | 31.36 | 31.17 | 31.36 | 14,533 | +0.05(+0.16%) |
Apr 26, 2021 | 31.31 | 31.33 | 31.24 | 31.31 | 11,670 | +0.10(+0.31%) |
Apr 23, 2021 | 30.94 | 31.26 | 30.94 | 31.21 | 26,482 | +0.32(+1.04%) |
Apr 22, 2021 | 30.92 | 31.15 | 30.87 | 30.89 | 8,377 | -0.10(-0.32%) |
Apr 21, 2021 | 30.67 | 30.99 | 30.64 | 30.99 | 8,836 | +0.36(+1.18%) |
Apr 20, 2021 | 30.73 | 30.81 | 30.53 | 30.63 | 17,257 | -0.16(-0.51%) |
Apr 19, 2021 | 30.97 | 30.97 | 30.68 | 30.79 | 13,363 | -0.19(-0.63%) |
Apr 16, 2021 | 30.94 | 31.00 | 30.93 | 30.98 | 9,443 | +0.06(+0.19%) |
Apr 15, 2021 | 30.78 | 30.95 | 30.75 | 30.92 | 33,552 | +0.34(+1.12%) |
Apr 14, 2021 | 30.79 | 30.85 | 30.55 | 30.58 | 20,509 | -0.14(-0.44%) |
Apr 13, 2021 | 30.58 | 30.73 | 30.55 | 30.72 | 35,466 | +0.18(+0.60%) |
Apr 12, 2021 | 30.44 | 30.54 | 30.37 | 30.54 | 9,389 | +0.02(+0.07%) |
Apr 09, 2021 | 30.32 | 30.51 | 30.23 | 30.51 | 41,776 | +0.24(+0.80%) |
Apr 08, 2021 | 30.22 | 30.27 | 30.11 | 30.27 | 17,709 | +0.22(+0.75%) |
Apr 07, 2021 | 30.15 | 30.16 | 30.01 | 30.05 | 37,973 | -0.03(-0.11%) |
Apr 06, 2021 | 30.11 | 30.19 | 30.05 | 30.08 | 15,031 | -0.02(-0.08%) |
Apr 05, 2021 | 30.07 | 30.10 | 29.97 | 30.10 | 22,584 | +0.34(+1.15%) |
Apr 01, 2021 | 29.61 | 29.76 | 29.61 | 29.76 | 15,088 | +0.38(+1.29%) |
Mar 31, 2021 | 29.26 | 29.51 | 29.26 | 29.38 | 10,472 | +0.28(+0.96%) |
Mar 30, 2021 | 29.12 | 29.21 | 28.95 | 29.10 | 7,031 | -0.07(-0.22%) |
Mar 29, 2021 | 29.24 | 29.29 | 29.03 | 29.17 | 14,539 | -0.10(-0.34%) |
Mar 26, 2021 | 28.96 | 29.27 | 28.84 | 29.27 | 12,727 | +0.52(+1.80%) |
Mar 25, 2021 | 28.50 | 28.79 | 28.25 | 28.75 | 20,568 | +0.18(+0.64%) |
Mar 24, 2021 | 28.84 | 28.84 | 28.57 | 28.57 | 7,402 | -0.22(-0.76%) |
Mar 23, 2021 | 29.07 | 29.07 | 28.74 | 28.79 | 43,263 | -0.30(-1.02%) |
Mar 22, 2021 | 29.16 | 29.17 | 29.00 | 29.08 | 17,391 | +0.14(+0.50%) |
Mar 19, 2021 | 28.93 | 29.02 | 28.74 | 28.94 | 30,382 | +0.07(+0.25%) |
Mar 18, 2021 | 29.22 | 29.22 | 28.84 | 28.87 | 27,912 | -0.51(-1.74%) |
Mar 17, 2021 | 29.31 | 29.47 | 29.14 | 29.38 | 8,575 | -0.01(-0.02%) |
Mar 16, 2021 | 29.67 | 29.67 | 29.36 | 29.38 | 19,322 | -0.11(-0.39%) |
Mar 15, 2021 | 29.36 | 29.50 | 29.21 | 29.50 | 7,580 | +0.24(+0.83%) |
Mar 12, 2021 | 29.17 | 29.26 | 29.03 | 29.26 | 67,642 | +0.01(+0.03%) |
Mar 11, 2021 | 29.10 | 29.35 | 29.03 | 29.25 | 13,027 | +0.44(+1.54%) |
Mar 10, 2021 | 29.00 | 29.04 | 28.79 | 28.81 | 18,955 | +0.16(+0.57%) |
Mar 09, 2021 | 28.78 | 28.85 | 28.58 | 28.64 | 19,093 | +0.43(+1.52%) |
Mar 08, 2021 | 28.78 | 28.78 | 28.21 | 28.21 | 34,021 | -0.19(-0.68%) |
Mar 05, 2021 | 28.20 | 28.43 | 27.54 | 28.41 | 29,048 | +0.53(+1.89%) |
Mar 04, 2021 | 28.45 | 28.45 | 27.66 | 27.88 | 33,826 | -0.57(-1.99%) |
Mar 03, 2021 | 29.06 | 29.06 | 28.45 | 28.45 | 5,894 | -0.60(-2.06%) |
Mar 02, 2021 | 29.42 | 29.42 | 29.05 | 29.05 | 3,628 | -0.24(-0.81%) |