Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 30.45 | 31.10 | 30.03 | 30.65 | 158,702 | +0.10(+0.33%) |
May 27, 2021 | 30.67 | 30.82 | 30.14 | 30.55 | 141,817 | +0.27(+0.90%) |
May 26, 2021 | 29.84 | 30.34 | 29.57 | 30.28 | 162,993 | +0.47(+1.58%) |
May 25, 2021 | 30.83 | 31.04 | 29.76 | 29.81 | 423,702 | -1.06(-3.44%) |
May 24, 2021 | 30.89 | 30.90 | 30.40 | 30.87 | 222,104 | +0.03(+0.09%) |
May 21, 2021 | 30.69 | 30.99 | 30.56 | 30.84 | 175,473 | +0.44(+1.43%) |
May 20, 2021 | 30.34 | 30.52 | 29.99 | 30.41 | 180,550 | -0.05(-0.18%) |
May 19, 2021 | 29.97 | 30.47 | 29.72 | 30.46 | 178,238 | -0.05(-0.18%) |
May 18, 2021 | 31.19 | 31.30 | 30.50 | 30.52 | 183,752 | -0.78(-2.49%) |
May 17, 2021 | 31.19 | 31.43 | 30.99 | 31.30 | 122,522 | +0.04(+0.12%) |
May 14, 2021 | 31.09 | 31.36 | 30.88 | 31.26 | 156,987 | +0.37(+1.20%) |
May 13, 2021 | 29.67 | 31.09 | 29.67 | 30.89 | 295,015 | +1.11(+3.72%) |
May 12, 2021 | 30.64 | 30.86 | 29.66 | 29.78 | 258,599 | -0.63(-2.06%) |
May 11, 2021 | 30.15 | 30.68 | 30.03 | 30.41 | 201,520 | +0.06(+0.21%) |
May 10, 2021 | 30.54 | 31.13 | 30.32 | 30.34 | 268,686 | -0.13(-0.42%) |
May 07, 2021 | 30.09 | 30.54 | 29.98 | 30.47 | 137,323 | -0.05(-0.18%) |
May 06, 2021 | 30.35 | 30.57 | 29.90 | 30.53 | 146,844 | +0.31(+1.02%) |
May 05, 2021 | 29.78 | 30.25 | 29.50 | 30.22 | 222,398 | +0.25(+0.85%) |
May 04, 2021 | 29.58 | 30.11 | 29.40 | 29.96 | 285,957 | +0.05(+0.18%) |
May 03, 2021 | 29.68 | 30.08 | 29.42 | 29.91 | 247,332 | +0.50(+1.70%) |
Apr 30, 2021 | 29.50 | 29.92 | 29.24 | 29.41 | 351,978 | -0.40(-1.34%) |
Apr 29, 2021 | 30.14 | 30.31 | 29.58 | 29.81 | 193,312 | -0.03(-0.09%) |
Apr 28, 2021 | 30.31 | 31.08 | 29.44 | 29.84 | 205,791 | -0.47(-1.56%) |
Apr 27, 2021 | 30.02 | 31.00 | 29.73 | 30.31 | 156,924 | +0.30(+1.00%) |
Apr 26, 2021 | 30.19 | 30.76 | 29.94 | 30.01 | 184,905 | -0.25(-0.84%) |
Apr 23, 2021 | 29.28 | 30.49 | 29.28 | 30.26 | 343,713 | +1.08(+3.70%) |
Apr 22, 2021 | 29.71 | 29.75 | 29.02 | 29.18 | 177,980 | -0.59(-1.98%) |
Apr 21, 2021 | 29.11 | 29.84 | 29.11 | 29.77 | 143,146 | +0.50(+1.70%) |
Apr 20, 2021 | 29.77 | 29.85 | 29.16 | 29.27 | 224,580 | -0.75(-2.51%) |
Apr 19, 2021 | 30.17 | 30.44 | 29.75 | 30.03 | 188,392 | -0.22(-0.72%) |
Apr 16, 2021 | 30.47 | 30.47 | 30.04 | 30.25 | 155,381 | +0.13(+0.42%) |
Apr 15, 2021 | 30.31 | 30.53 | 29.47 | 30.12 | 215,475 | -0.17(-0.57%) |
Apr 14, 2021 | 29.80 | 30.73 | 29.80 | 30.29 | 241,835 | +0.45(+1.52%) |
Apr 13, 2021 | 30.71 | 31.02 | 29.81 | 29.84 | 153,361 | -0.85(-2.78%) |
Apr 12, 2021 | 30.57 | 30.85 | 30.44 | 30.69 | 155,350 | +0.15(+0.48%) |
Apr 09, 2021 | 30.37 | 30.61 | 30.15 | 30.54 | 243,431 | +0.34(+1.14%) |
Apr 08, 2021 | 30.21 | 30.28 | 29.69 | 30.20 | 193,864 | -0.06(-0.21%) |
Apr 07, 2021 | 30.74 | 30.87 | 30.22 | 30.26 | 166,601 | -0.39(-1.27%) |
Apr 06, 2021 | 31.04 | 31.21 | 30.55 | 30.65 | 132,113 | -0.39(-1.26%) |
Apr 05, 2021 | 31.18 | 31.18 | 30.68 | 31.04 | 173,216 | +0.27(+0.88%) |
Apr 01, 2021 | 30.50 | 30.93 | 30.20 | 30.77 | 209,820 | +0.23(+0.74%) |
Mar 31, 2021 | 30.81 | 31.29 | 30.46 | 30.54 | 285,160 | -0.44(-1.44%) |
Mar 30, 2021 | 30.88 | 31.56 | 30.71 | 30.99 | 181,759 | +0.36(+1.17%) |
Mar 29, 2021 | 31.12 | 31.66 | 30.50 | 30.63 | 287,110 | -0.95(-3.00%) |
Mar 26, 2021 | 31.16 | 31.62 | 30.71 | 31.58 | 201,885 | +0.85(+2.78%) |
Mar 25, 2021 | 29.85 | 30.91 | 29.61 | 30.73 | 207,699 | +0.84(+2.82%) |
Mar 24, 2021 | 30.23 | 31.22 | 29.85 | 29.88 | 249,963 | -0.03(-0.09%) |
Mar 23, 2021 | 30.63 | 31.13 | 29.70 | 29.91 | 354,653 | -1.03(-3.31%) |
Mar 22, 2021 | 31.76 | 31.76 | 30.68 | 30.93 | 242,647 | -1.13(-3.54%) |
Mar 19, 2021 | 31.58 | 32.27 | 30.88 | 32.07 | 1,057,697 | +0.20(+0.63%) |
Mar 18, 2021 | 32.04 | 32.95 | 31.71 | 31.87 | 237,792 | +0.17(+0.54%) |
Mar 17, 2021 | 32.00 | 32.11 | 31.37 | 31.70 | 218,964 | +0.01(+0.03%) |
Mar 16, 2021 | 31.47 | 31.72 | 31.02 | 31.69 | 235,024 | -0.12(-0.37%) |
Mar 15, 2021 | 32.51 | 32.51 | 31.31 | 31.81 | 270,021 | -0.41(-1.27%) |
Mar 12, 2021 | 31.13 | 32.26 | 31.13 | 32.21 | 315,942 | +1.13(+3.62%) |
Mar 11, 2021 | 30.93 | 31.15 | 30.34 | 31.09 | 289,746 | +0.13(+0.41%) |
Mar 10, 2021 | 30.24 | 31.19 | 30.24 | 30.96 | 229,756 | +0.48(+1.58%) |
Mar 09, 2021 | 30.86 | 31.05 | 29.69 | 30.48 | 258,459 | -0.41(-1.32%) |
Mar 08, 2021 | 30.67 | 31.28 | 30.57 | 30.89 | 294,106 | +0.65(+2.16%) |
Mar 05, 2021 | 29.71 | 30.39 | 29.54 | 30.24 | 370,601 | +1.25(+4.32%) |
Mar 04, 2021 | 29.14 | 29.97 | 28.81 | 28.98 | 290,472 | -0.02(-0.06%) |
Mar 03, 2021 | 28.31 | 29.56 | 28.31 | 29.00 | 260,418 | +0.95(+3.40%) |
Mar 02, 2021 | 28.26 | 28.37 | 27.00 | 28.05 | 206,463 | -0.36(-1.28%) |