Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 30.70 | 30.70 | 30.20 | 30.42 | 50,146 | -0.18(-0.60%) |
May 27, 2021 | 30.52 | 30.61 | 30.33 | 30.61 | 34,762 | +0.49(+1.62%) |
May 26, 2021 | 29.87 | 30.16 | 29.63 | 30.12 | 32,516 | +0.42(+1.42%) |
May 25, 2021 | 30.23 | 30.57 | 29.68 | 29.70 | 64,033 | -0.43(-1.43%) |
May 24, 2021 | 30.18 | 30.28 | 29.92 | 30.13 | 61,015 | -0.06(-0.21%) |
May 21, 2021 | 30.06 | 30.41 | 30.02 | 30.19 | 61,142 | +0.26(+0.86%) |
May 20, 2021 | 30.05 | 30.07 | 29.60 | 29.94 | 57,208 | +0.01(+0.03%) |
May 19, 2021 | 29.48 | 29.97 | 29.21 | 29.93 | 86,333 | -0.12(-0.40%) |
May 18, 2021 | 30.50 | 30.71 | 30.02 | 30.05 | 129,409 | -0.40(-1.33%) |
May 17, 2021 | 30.15 | 30.47 | 29.95 | 30.45 | 102,619 | +0.14(+0.48%) |
May 14, 2021 | 30.00 | 30.37 | 29.76 | 30.31 | 54,005 | +0.53(+1.77%) |
May 13, 2021 | 28.95 | 29.93 | 28.83 | 29.78 | 146,339 | +0.95(+3.28%) |
May 12, 2021 | 29.74 | 29.82 | 28.73 | 28.83 | 99,589 | -0.58(-1.97%) |
May 11, 2021 | 29.47 | 29.95 | 29.23 | 29.41 | 81,356 | -0.30(-1.02%) |
May 10, 2021 | 30.25 | 30.39 | 29.72 | 29.72 | 115,076 | -0.34(-1.12%) |
May 07, 2021 | 29.57 | 30.06 | 29.39 | 30.05 | 28,780 | +0.10(+0.33%) |
May 06, 2021 | 29.90 | 29.99 | 29.40 | 29.95 | 72,668 | +0.13(+0.43%) |
May 05, 2021 | 29.80 | 30.07 | 29.47 | 29.83 | 149,762 | +0.17(+0.59%) |
May 04, 2021 | 29.09 | 29.65 | 28.79 | 29.65 | 36,066 | +0.33(+1.11%) |
May 03, 2021 | 29.62 | 29.70 | 29.15 | 29.33 | 66,669 | +0.03(+0.11%) |
Apr 30, 2021 | 29.56 | 29.80 | 29.27 | 29.29 | 53,217 | -0.47(-1.57%) |
Apr 29, 2021 | 29.74 | 29.95 | 29.50 | 29.76 | 56,131 | +0.37(+1.25%) |
Apr 28, 2021 | 29.62 | 29.65 | 29.38 | 29.39 | 115,028 | -0.08(-0.28%) |
Apr 27, 2021 | 29.25 | 29.50 | 29.18 | 29.48 | 79,844 | +0.26(+0.88%) |
Apr 26, 2021 | 29.11 | 29.54 | 29.11 | 29.22 | 189,133 | +0.35(+1.21%) |
Apr 23, 2021 | 28.03 | 29.02 | 27.92 | 28.87 | 28,186 | +0.82(+2.91%) |
Apr 22, 2021 | 28.64 | 28.64 | 28.02 | 28.06 | 125,288 | -0.55(-1.92%) |
Apr 21, 2021 | 27.78 | 28.61 | 27.52 | 28.60 | 63,732 | +0.72(+2.60%) |
Apr 20, 2021 | 28.74 | 28.74 | 27.68 | 27.88 | 59,313 | -1.01(-3.48%) |
Apr 19, 2021 | 29.09 | 29.44 | 28.79 | 28.88 | 45,039 | -0.29(-1.00%) |
Apr 16, 2021 | 29.15 | 29.24 | 29.02 | 29.18 | 103,170 | +0.20(+0.70%) |
Apr 15, 2021 | 29.36 | 29.36 | 28.54 | 28.97 | 124,225 | -0.12(-0.41%) |
Apr 14, 2021 | 29.28 | 29.67 | 28.96 | 29.09 | 174,421 | -0.08(-0.28%) |
Apr 13, 2021 | 29.61 | 29.61 | 29.02 | 29.17 | 67,374 | -0.45(-1.52%) |
Apr 12, 2021 | 29.61 | 29.90 | 29.53 | 29.62 | 127,223 | +0.23(+0.79%) |
Apr 09, 2021 | 29.31 | 29.43 | 29.16 | 29.39 | 117,318 | +0.29(+1.01%) |
Apr 08, 2021 | 28.75 | 29.16 | 28.35 | 29.09 | 149,769 | +0.28(+0.97%) |
Apr 07, 2021 | 29.05 | 29.28 | 28.78 | 28.82 | 44,933 | -0.27(-0.92%) |
Apr 06, 2021 | 28.89 | 29.25 | 28.83 | 29.08 | 87,589 | +0.08(+0.26%) |
Apr 05, 2021 | 29.15 | 29.25 | 28.79 | 29.01 | 106,328 | +0.13(+0.44%) |
Apr 01, 2021 | 28.64 | 28.88 | 28.56 | 28.88 | 72,698 | +0.22(+0.77%) |
Mar 31, 2021 | 28.79 | 28.99 | 28.51 | 28.66 | 358,776 | -0.18(-0.61%) |
Mar 30, 2021 | 28.29 | 28.99 | 28.24 | 28.83 | 243,840 | +0.89(+3.19%) |
Mar 29, 2021 | 28.26 | 28.41 | 27.54 | 27.94 | 38,465 | -0.68(-2.37%) |
Mar 26, 2021 | 28.61 | 28.88 | 28.20 | 28.62 | 86,737 | +0.43(+1.52%) |
Mar 25, 2021 | 27.10 | 28.34 | 26.89 | 28.19 | 76,810 | +0.80(+2.93%) |
Mar 24, 2021 | 27.90 | 28.33 | 27.39 | 27.39 | 50,161 | -0.25(-0.91%) |
Mar 23, 2021 | 28.27 | 28.54 | 27.46 | 27.64 | 349,768 | -0.80(-2.82%) |
Mar 22, 2021 | 29.13 | 29.13 | 28.34 | 28.44 | 144,584 | -0.82(-2.80%) |
Mar 19, 2021 | 29.29 | 29.54 | 28.62 | 29.26 | 115,373 | -0.29(-0.99%) |
Mar 18, 2021 | 29.67 | 30.67 | 29.40 | 29.56 | 86,411 | +0.26(+0.89%) |
Mar 17, 2021 | 29.34 | 29.40 | 29.00 | 29.29 | 33,501 | +0.21(+0.71%) |
Mar 16, 2021 | 29.45 | 29.45 | 28.79 | 29.09 | 74,679 | -0.38(-1.29%) |
Mar 15, 2021 | 29.87 | 29.87 | 29.12 | 29.47 | 111,300 | -0.27(-0.92%) |
Mar 12, 2021 | 29.67 | 29.89 | 29.49 | 29.74 | 126,169 | +0.52(+1.77%) |
Mar 11, 2021 | 29.13 | 29.36 | 28.86 | 29.22 | 220,576 | +0.16(+0.56%) |
Mar 10, 2021 | 28.46 | 29.10 | 28.46 | 29.06 | 124,285 | +0.56(+1.97%) |
Mar 09, 2021 | 28.86 | 28.88 | 28.07 | 28.50 | 231,696 | -0.62(-2.12%) |
Mar 08, 2021 | 28.82 | 29.58 | 28.78 | 29.12 | 456,790 | +0.61(+2.12%) |
Mar 05, 2021 | 28.47 | 28.60 | 27.32 | 28.51 | 282,000 | +0.66(+2.37%) |
Mar 04, 2021 | 28.08 | 28.52 | 27.30 | 27.85 | 243,279 | -0.28(-1.01%) |
Mar 03, 2021 | 28.39 | 28.81 | 28.12 | 28.13 | 192,610 | +0.07(+0.24%) |
Mar 02, 2021 | 28.34 | 28.42 | 28.03 | 28.07 | 285,820 | -0.35(-1.24%) |