Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 31.08 | 31.11 | 30.92 | 31.08 | 14,488 | +0.02(+0.07%) |
May 27, 2021 | 31.02 | 31.07 | 30.84 | 31.06 | 30,161 | +0.42(+1.37%) |
May 26, 2021 | 30.56 | 30.75 | 30.50 | 30.64 | 10,689 | +0.04(+0.12%) |
May 25, 2021 | 31.07 | 31.07 | 30.60 | 30.60 | 14,477 | -0.37(-1.19%) |
May 24, 2021 | 30.95 | 31.01 | 30.87 | 30.97 | 18,909 | +0.14(+0.44%) |
May 21, 2021 | 31.03 | 31.03 | 30.67 | 30.83 | 11,299 | +0.25(+0.80%) |
May 20, 2021 | 30.57 | 30.69 | 30.40 | 30.59 | 13,254 | +0.08(+0.26%) |
May 19, 2021 | 30.33 | 30.52 | 30.20 | 30.51 | 11,123 | -0.24(-0.78%) |
May 18, 2021 | 31.05 | 31.16 | 30.75 | 30.75 | 19,701 | -0.34(-1.10%) |
May 17, 2021 | 31.05 | 31.11 | 30.80 | 31.09 | 7,384 | +0.04(+0.11%) |
May 14, 2021 | 30.84 | 31.12 | 30.73 | 31.05 | 21,588 | +0.41(+1.35%) |
May 13, 2021 | 29.91 | 30.71 | 29.91 | 30.64 | 17,094 | +0.64(+2.13%) |
May 12, 2021 | 30.54 | 30.61 | 29.96 | 30.00 | 12,081 | -0.35(-1.14%) |
May 11, 2021 | 30.51 | 30.87 | 30.34 | 30.35 | 13,611 | -0.60(-1.93%) |
May 10, 2021 | 31.24 | 31.34 | 30.94 | 30.94 | 9,920 | -0.10(-0.34%) |
May 07, 2021 | 30.55 | 31.05 | 30.55 | 31.05 | 10,589 | +0.26(+0.85%) |
May 06, 2021 | 30.58 | 30.79 | 30.41 | 30.79 | 12,799 | +0.27(+0.88%) |
May 05, 2021 | 30.49 | 30.60 | 30.29 | 30.52 | 10,860 | +0.20(+0.66%) |
May 04, 2021 | 30.05 | 30.32 | 29.85 | 30.32 | 10,379 | +0.17(+0.56%) |
May 03, 2021 | 30.19 | 30.33 | 30.15 | 30.15 | 36,339 | +0.13(+0.44%) |
Apr 30, 2021 | 30.09 | 30.26 | 30.00 | 30.02 | 6,500 | -0.18(-0.59%) |
Apr 29, 2021 | 30.02 | 30.24 | 30.01 | 30.20 | 133,780 | +0.44(+1.48%) |
Apr 28, 2021 | 29.64 | 29.82 | 29.64 | 29.76 | 13,933 | +0.20(+0.69%) |
Apr 27, 2021 | 29.35 | 29.56 | 29.33 | 29.55 | 24,031 | +0.23(+0.78%) |
Apr 26, 2021 | 29.46 | 29.47 | 29.32 | 29.33 | 10,838 | +0.24(+0.83%) |
Apr 23, 2021 | 28.72 | 29.19 | 28.72 | 29.08 | 8,100 | +0.40(+1.40%) |
Apr 22, 2021 | 28.78 | 28.87 | 28.66 | 28.68 | 9,348 | -0.21(-0.73%) |
Apr 21, 2021 | 28.43 | 28.89 | 28.43 | 28.89 | 8,854 | +0.34(+1.17%) |
Apr 20, 2021 | 28.96 | 28.96 | 28.44 | 28.55 | 20,482 | -0.59(-2.04%) |
Apr 19, 2021 | 29.24 | 29.24 | 29.09 | 29.15 | 11,373 | -0.11(-0.37%) |
Apr 16, 2021 | 29.19 | 29.30 | 29.15 | 29.26 | 8,800 | +0.36(+1.24%) |
Apr 15, 2021 | 29.35 | 29.35 | 28.70 | 28.90 | 15,247 | -0.20(-0.69%) |
Apr 14, 2021 | 28.75 | 29.20 | 28.75 | 29.10 | 22,391 | +0.31(+1.08%) |
Apr 13, 2021 | 28.97 | 28.97 | 28.69 | 28.79 | 10,943 | -0.25(-0.86%) |
Apr 12, 2021 | 28.96 | 29.07 | 28.94 | 29.04 | 10,271 | +0.10(+0.34%) |
Apr 09, 2021 | 28.91 | 28.95 | 28.79 | 28.94 | 13,900 | +0.19(+0.66%) |
Apr 08, 2021 | 28.72 | 28.78 | 28.47 | 28.75 | 8,108 | -0.02(-0.08%) |
Apr 07, 2021 | 28.75 | 28.78 | 28.67 | 28.77 | 4,009 | +0.10(+0.36%) |
Apr 06, 2021 | 28.75 | 28.76 | 28.54 | 28.67 | 10,236 | -0.09(-0.31%) |
Apr 05, 2021 | 28.81 | 28.82 | 28.62 | 28.76 | 30,991 | +0.34(+1.19%) |
Apr 01, 2021 | 28.23 | 28.43 | 28.20 | 28.42 | 9,900 | +0.36(+1.29%) |
Mar 31, 2021 | 28.29 | 28.29 | 28.06 | 28.06 | 8,551 | -0.27(-0.95%) |
Mar 30, 2021 | 28.20 | 28.46 | 28.20 | 28.33 | 17,306 | +0.20(+0.71%) |
Mar 29, 2021 | 28.12 | 28.24 | 27.86 | 28.13 | 10,001 | -0.25(-0.88%) |
Mar 26, 2021 | 28.23 | 28.38 | 28.11 | 28.38 | 13,000 | +0.39(+1.41%) |
Mar 25, 2021 | 27.46 | 28.00 | 27.29 | 27.99 | 11,415 | +0.46(+1.66%) |
Mar 24, 2021 | 27.61 | 27.86 | 27.52 | 27.53 | 8,418 | +0.22(+0.81%) |