Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 30.31 | 30.31 | 29.68 | 30.08 | 75,825 | -0.12(-0.38%) |
May 27, 2021 | 30.20 | 30.47 | 29.98 | 30.20 | 139,411 | +0.43(+1.46%) |
May 26, 2021 | 29.34 | 29.86 | 29.16 | 29.76 | 91,637 | +0.52(+1.79%) |
May 25, 2021 | 30.24 | 30.51 | 29.14 | 29.24 | 142,760 | -1.04(-3.43%) |
May 24, 2021 | 30.64 | 30.64 | 30.12 | 30.27 | 108,942 | -0.27(-0.87%) |
May 21, 2021 | 30.12 | 30.71 | 29.50 | 30.54 | 97,709 | +0.70(+2.35%) |
May 20, 2021 | 29.91 | 29.96 | 29.44 | 29.84 | 138,386 | +0.07(+0.24%) |
May 19, 2021 | 29.43 | 29.84 | 29.03 | 29.77 | 154,798 | +0.01(+0.03%) |
May 18, 2021 | 30.20 | 30.40 | 29.76 | 29.76 | 147,851 | -0.50(-1.64%) |
May 17, 2021 | 30.30 | 30.32 | 29.49 | 30.26 | 178,899 | +0.20(+0.65%) |
May 14, 2021 | 30.41 | 30.41 | 29.71 | 30.06 | 75,482 | +0.23(+0.77%) |
May 13, 2021 | 28.30 | 30.08 | 28.30 | 29.83 | 163,064 | +1.31(+4.60%) |
May 12, 2021 | 29.18 | 29.49 | 28.41 | 28.52 | 105,239 | -0.48(-1.65%) |
May 11, 2021 | 29.41 | 29.69 | 28.91 | 29.00 | 77,014 | -0.43(-1.48%) |
May 10, 2021 | 30.21 | 30.74 | 29.37 | 29.43 | 282,151 | -0.74(-2.47%) |
May 07, 2021 | 29.82 | 30.23 | 29.63 | 30.18 | 138,299 | +0.04(+0.12%) |
May 06, 2021 | 29.70 | 30.15 | 29.38 | 30.14 | 117,506 | +0.51(+1.70%) |
May 05, 2021 | 29.92 | 29.92 | 29.34 | 29.64 | 94,900 | -0.13(-0.45%) |
May 04, 2021 | 29.15 | 30.08 | 29.15 | 29.77 | 117,548 | +0.28(+0.95%) |
May 03, 2021 | 29.20 | 29.62 | 28.90 | 29.49 | 199,478 | +0.52(+1.79%) |
Apr 30, 2021 | 28.84 | 29.74 | 28.84 | 28.97 | 190,287 | -0.11(-0.39%) |
Apr 29, 2021 | 29.27 | 29.66 | 28.86 | 29.08 | 100,285 | +0.25(+0.85%) |
Apr 28, 2021 | 29.01 | 29.26 | 28.67 | 28.84 | 64,107 | -0.09(-0.30%) |
Apr 27, 2021 | 29.01 | 29.50 | 28.32 | 28.93 | 132,814 | +0.01(+0.03%) |
Apr 26, 2021 | 29.71 | 29.75 | 28.65 | 28.92 | 113,750 | -0.40(-1.38%) |
Apr 23, 2021 | 28.04 | 29.58 | 28.02 | 29.32 | 207,689 | +1.44(+5.17%) |
Apr 22, 2021 | 27.08 | 28.42 | 26.89 | 27.88 | 115,182 | -0.57(-2.01%) |
Apr 21, 2021 | 27.55 | 28.61 | 27.26 | 28.45 | 110,952 | +0.69(+2.50%) |
Apr 20, 2021 | 29.44 | 29.44 | 27.70 | 27.76 | 139,683 | -1.10(-3.81%) |
Apr 19, 2021 | 29.04 | 29.41 | 28.49 | 28.86 | 107,887 | -0.32(-1.08%) |
Apr 16, 2021 | 29.55 | 29.95 | 28.82 | 29.17 | 76,888 | +0.04(+0.12%) |
Apr 15, 2021 | 29.14 | 29.14 | 28.47 | 29.14 | 70,315 | +0.00(+0.00%) |
Apr 14, 2021 | 28.42 | 29.46 | 28.42 | 29.14 | 62,007 | +0.55(+1.91%) |
Apr 13, 2021 | 29.23 | 29.23 | 28.59 | 28.59 | 76,508 | -0.85(-2.90%) |
Apr 12, 2021 | 29.74 | 29.74 | 29.22 | 29.44 | 68,732 | +0.18(+0.60%) |
Apr 09, 2021 | 29.21 | 29.44 | 28.96 | 29.27 | 102,366 | +0.21(+0.73%) |
Apr 08, 2021 | 29.22 | 29.28 | 28.47 | 29.06 | 206,562 | -0.09(-0.32%) |
Apr 07, 2021 | 29.50 | 29.75 | 28.90 | 29.15 | 128,195 | -0.31(-1.06%) |
Apr 06, 2021 | 29.69 | 29.94 | 29.33 | 29.46 | 102,489 | -0.29(-0.98%) |
Apr 05, 2021 | 29.97 | 30.16 | 29.34 | 29.75 | 106,732 | +0.31(+1.05%) |
Apr 01, 2021 | 29.22 | 29.50 | 28.77 | 29.44 | 83,712 | -0.01(-0.03%) |
Mar 31, 2021 | 29.47 | 30.08 | 29.18 | 29.45 | 224,284 | +0.03(+0.09%) |
Mar 30, 2021 | 29.41 | 30.09 | 27.91 | 29.43 | 119,166 | +0.14(+0.48%) |
Mar 29, 2021 | 29.62 | 30.02 | 29.22 | 29.29 | 168,423 | -0.86(-2.86%) |
Mar 26, 2021 | 29.44 | 30.22 | 29.16 | 30.15 | 135,123 | +1.13(+3.91%) |
Mar 25, 2021 | 29.41 | 29.41 | 27.83 | 29.01 | 157,392 | +0.49(+1.73%) |
Mar 24, 2021 | 28.31 | 29.33 | 28.18 | 28.52 | 211,427 | +0.70(+2.53%) |
Mar 23, 2021 | 28.56 | 29.05 | 27.59 | 27.82 | 184,468 | -0.79(-2.77%) |
Mar 22, 2021 | 29.49 | 29.49 | 28.35 | 28.61 | 202,036 | -1.33(-4.43%) |
Mar 19, 2021 | 29.16 | 30.00 | 28.59 | 29.94 | 876,141 | +0.16(+0.53%) |
Mar 18, 2021 | 29.73 | 30.78 | 29.52 | 29.78 | 146,031 | +0.30(+1.01%) |
Mar 17, 2021 | 29.80 | 30.20 | 28.93 | 29.48 | 142,944 | +0.11(+0.36%) |
Mar 16, 2021 | 29.30 | 29.65 | 28.77 | 29.37 | 138,925 | -0.33(-1.12%) |
Mar 15, 2021 | 30.93 | 31.47 | 29.34 | 29.71 | 171,278 | -1.06(-3.46%) |
Mar 12, 2021 | 30.19 | 30.95 | 29.94 | 30.77 | 296,179 | +0.81(+2.70%) |
Mar 11, 2021 | 30.05 | 30.17 | 29.68 | 29.96 | 119,309 | -0.15(-0.50%) |
Mar 10, 2021 | 29.25 | 30.26 | 28.41 | 30.11 | 186,031 | +0.88(+3.01%) |
Mar 09, 2021 | 30.26 | 30.26 | 28.50 | 29.23 | 163,707 | -0.29(-0.98%) |
Mar 08, 2021 | 28.66 | 29.73 | 28.56 | 29.52 | 200,817 | +1.30(+4.61%) |
Mar 05, 2021 | 27.41 | 28.23 | 26.85 | 28.22 | 268,427 | +1.21(+4.49%) |
Mar 04, 2021 | 26.82 | 27.77 | 26.63 | 27.01 | 162,268 | +0.26(+0.99%) |
Mar 03, 2021 | 25.99 | 27.40 | 25.99 | 26.75 | 200,565 | +0.87(+3.36%) |
Mar 02, 2021 | 25.96 | 26.25 | 25.77 | 25.87 | 76,849 | -0.24(-0.91%) |