Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 30.57 | 30.73 | 30.57 | 30.58 | 3,131 | -0.40(-1.28%) |
May 27, 2021 | 30.74 | 30.99 | 30.74 | 30.98 | 1,726 | +0.53(+1.75%) |
May 26, 2021 | 30.15 | 30.61 | 30.15 | 30.44 | 29,326 | +0.40(+1.33%) |
May 25, 2021 | 29.92 | 30.10 | 29.92 | 30.04 | 3,433 | +0.77(+2.64%) |
May 24, 2021 | 29.27 | 29.31 | 29.25 | 29.27 | 3,538 | +0.34(+1.16%) |
May 21, 2021 | 29.03 | 29.07 | 28.86 | 28.93 | 9,986 | -0.27(-0.91%) |
May 20, 2021 | 29.22 | 29.34 | 29.14 | 29.20 | 16,409 | +0.04(+0.13%) |
May 19, 2021 | 28.56 | 29.17 | 28.56 | 29.16 | 7,929 | +0.27(+0.93%) |
May 18, 2021 | 28.96 | 29.00 | 28.86 | 28.89 | 33,592 | +0.39(+1.39%) |
May 17, 2021 | 28.58 | 28.59 | 28.46 | 28.50 | 2,673 | +0.24(+0.86%) |
May 14, 2021 | 27.27 | 28.26 | 27.27 | 28.25 | 3,399 | +1.02(+3.75%) |
May 13, 2021 | 27.07 | 28.27 | 27.07 | 27.23 | 7,193 | -0.16(-0.57%) |
May 12, 2021 | 26.70 | 27.75 | 26.70 | 27.39 | 14,712 | -0.67(-2.37%) |
May 11, 2021 | 27.45 | 28.08 | 27.45 | 28.05 | 3,898 | +0.42(+1.51%) |
May 10, 2021 | 27.60 | 28.00 | 28.46 | 27.64 | 7,312 | -0.82(-2.88%) |
May 07, 2021 | 28.49 | 28.58 | 28.38 | 28.46 | 10,248 | -0.68(-2.35%) |
May 06, 2021 | 29.19 | 29.24 | 28.91 | 29.14 | 37,696 | -0.16(-0.53%) |
May 05, 2021 | 29.30 | 29.60 | 29.13 | 29.30 | 27,065 | -0.11(-0.37%) |
May 04, 2021 | 29.59 | 29.59 | 29.29 | 29.40 | 3,626 | -0.34(-1.15%) |
May 03, 2021 | 29.89 | 29.98 | 29.40 | 29.74 | 17,807 | -0.23(-0.76%) |
Apr 30, 2021 | 29.86 | 30.03 | 29.85 | 29.97 | 7,251 | -0.26(-0.85%) |
Apr 29, 2021 | 30.64 | 30.64 | 29.98 | 30.23 | 27,443 | -0.49(-1.60%) |
Apr 28, 2021 | 30.67 | 30.77 | 30.60 | 30.72 | 7,848 | +0.06(+0.21%) |
Apr 27, 2021 | 30.71 | 30.75 | 30.62 | 30.66 | 2,666 | -0.13(-0.41%) |
Apr 26, 2021 | 30.72 | 30.84 | 30.58 | 30.78 | 6,720 | -0.36(-1.15%) |
Apr 23, 2021 | 30.81 | 31.23 | 30.81 | 31.14 | 8,391 | +0.66(+2.17%) |
Apr 22, 2021 | 30.48 | 30.60 | 30.46 | 30.48 | 7,738 | +0.04(+0.13%) |
Apr 21, 2021 | 30.13 | 30.47 | 30.13 | 30.44 | 2,650 | +0.37(+1.22%) |
Apr 20, 2021 | 30.29 | 30.29 | 29.96 | 30.08 | 4,663 | -0.17(-0.57%) |
Apr 19, 2021 | 30.18 | 30.46 | 30.09 | 30.25 | 11,776 | +0.66(+2.22%) |
Apr 16, 2021 | 29.34 | 29.62 | 29.34 | 29.60 | 1,243 | +0.25(+0.86%) |
Apr 15, 2021 | 29.22 | 29.53 | 29.22 | 29.34 | 6,451 | +0.39(+1.33%) |
Apr 14, 2021 | 29.19 | 29.22 | 28.90 | 28.96 | 2,446 | +0.11(+0.37%) |
Apr 13, 2021 | 28.89 | 28.98 | 28.83 | 28.85 | 56,043 | +0.04(+0.13%) |
Apr 12, 2021 | 29.06 | 29.06 | 28.70 | 28.81 | 20,193 | -0.67(-2.29%) |
Apr 09, 2021 | 29.45 | 29.54 | 29.13 | 29.49 | 6,733 | -0.28(-0.94%) |
Apr 08, 2021 | 30.17 | 30.17 | 29.77 | 29.77 | 6,350 | +0.16(+0.54%) |
Apr 07, 2021 | 29.86 | 29.86 | 29.54 | 29.61 | 35,530 | -0.82(-2.69%) |
Apr 06, 2021 | 30.30 | 30.58 | 30.24 | 30.43 | 48,113 | +0.29(+0.96%) |
Apr 05, 2021 | 30.19 | 30.50 | 30.07 | 30.14 | 8,741 | +0.09(+0.31%) |
Apr 01, 2021 | 30.09 | 30.26 | 29.95 | 30.05 | 58,118 | +0.78(+2.67%) |
Mar 31, 2021 | 28.80 | 29.35 | 28.80 | 29.27 | 7,572 | +0.21(+0.73%) |
Mar 30, 2021 | 28.72 | 29.17 | 28.69 | 29.05 | 18,234 | +0.77(+2.73%) |
Mar 29, 2021 | 28.20 | 28.53 | 28.17 | 28.28 | 8,743 | -0.50(-1.74%) |
Mar 26, 2021 | 28.49 | 28.86 | 28.17 | 28.78 | 13,778 | +0.86(+3.08%) |
Mar 25, 2021 | 27.70 | 28.13 | 27.69 | 27.93 | 17,084 | +0.23(+0.84%) |
Mar 24, 2021 | 28.21 | 28.21 | 27.69 | 27.69 | 15,399 | -1.28(-4.41%) |
Mar 23, 2021 | 29.01 | 29.20 | 28.83 | 28.97 | 14,113 | -0.48(-1.63%) |
Mar 22, 2021 | 29.44 | 29.78 | 29.36 | 29.45 | 4,333 | -0.04(-0.13%) |
Mar 19, 2021 | 29.28 | 29.63 | 29.25 | 29.49 | 7,251 | +0.13(+0.43%) |
Mar 18, 2021 | 29.91 | 29.91 | 29.36 | 29.36 | 29,456 | -0.69(-2.30%) |
Mar 17, 2021 | 29.92 | 30.44 | 29.81 | 30.05 | 9,527 | +0.07(+0.24%) |
Mar 16, 2021 | 29.55 | 30.03 | 29.55 | 29.98 | 4,494 | +0.45(+1.53%) |
Mar 15, 2021 | 29.51 | 29.71 | 29.49 | 29.53 | 7,225 | -0.59(-1.96%) |
Mar 12, 2021 | 30.04 | 30.18 | 29.69 | 30.12 | 6,941 | -0.71(-2.31%) |
Mar 11, 2021 | 30.31 | 30.95 | 30.28 | 30.83 | 15,280 | +1.65(+5.65%) |
Mar 10, 2021 | 29.83 | 29.83 | 29.15 | 29.18 | 11,421 | -0.44(-1.50%) |
Mar 09, 2021 | 29.13 | 29.92 | 29.13 | 29.62 | 10,971 | +0.74(+2.57%) |
Mar 08, 2021 | 29.40 | 29.40 | 28.88 | 28.88 | 49,293 | -1.60(-5.26%) |
Mar 05, 2021 | 30.90 | 30.90 | 29.98 | 30.48 | 16,264 | +0.08(+0.25%) |
Mar 04, 2021 | 31.36 | 32.33 | 30.28 | 30.41 | 21,502 | -2.02(-6.23%) |
Mar 03, 2021 | 33.08 | 33.08 | 32.20 | 32.43 | 12,355 | -0.57(-1.72%) |
Mar 02, 2021 | 33.08 | 33.22 | 32.87 | 32.99 | 11,248 | -0.46(-1.38%) |