Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 31.61 | 31.61 | 31.52 | 31.57 | 517,319 | +0.06(+0.20%) |
May 27, 2021 | 31.37 | 31.51 | 31.31 | 31.51 | 73,092 | +0.13(+0.42%) |
May 26, 2021 | 31.27 | 31.37 | 31.19 | 31.37 | 95,860 | +0.10(+0.32%) |
May 25, 2021 | 31.41 | 31.41 | 31.24 | 31.27 | 66,973 | +0.13(+0.42%) |
May 24, 2021 | 31.12 | 31.20 | 31.01 | 31.14 | 92,135 | +0.26(+0.83%) |
May 21, 2021 | 31.12 | 31.12 | 30.86 | 30.88 | 165,845 | -0.16(-0.52%) |
May 20, 2021 | 31.09 | 31.12 | 30.95 | 31.05 | 100,126 | +0.06(+0.20%) |
May 19, 2021 | 30.85 | 31.06 | 30.82 | 30.99 | 300,455 | -0.15(-0.47%) |
May 18, 2021 | 31.02 | 31.24 | 31.01 | 31.13 | 235,058 | +0.29(+0.93%) |
May 17, 2021 | 30.73 | 30.88 | 30.64 | 30.85 | 114,830 | -0.12(-0.38%) |
May 14, 2021 | 30.81 | 30.96 | 30.78 | 30.96 | 134,225 | +0.26(+0.86%) |
May 13, 2021 | 30.69 | 30.78 | 30.54 | 30.70 | 72,600 | +0.10(+0.33%) |
May 12, 2021 | 30.93 | 30.95 | 30.57 | 30.60 | 171,478 | -0.66(-2.11%) |
May 11, 2021 | 31.17 | 31.32 | 31.09 | 31.26 | 196,260 | -0.16(-0.49%) |
May 10, 2021 | 31.55 | 31.64 | 31.36 | 31.41 | 164,056 | -0.14(-0.43%) |
May 07, 2021 | 31.26 | 31.58 | 31.19 | 31.55 | 133,970 | +0.38(+1.21%) |
May 06, 2021 | 30.88 | 31.17 | 30.85 | 31.17 | 72,935 | +0.36(+1.16%) |
May 05, 2021 | 30.78 | 30.85 | 30.67 | 30.81 | 84,135 | +0.22(+0.71%) |
May 04, 2021 | 30.65 | 30.65 | 30.44 | 30.60 | 174,994 | -0.16(-0.50%) |
May 03, 2021 | 30.67 | 30.84 | 30.65 | 30.75 | 45,913 | +0.08(+0.25%) |
Apr 30, 2021 | 30.95 | 30.95 | 30.65 | 30.68 | 116,554 | -0.50(-1.59%) |
Apr 29, 2021 | 31.18 | 31.19 | 30.97 | 31.17 | 143,117 | +0.14(+0.45%) |
Apr 28, 2021 | 31.02 | 31.16 | 30.88 | 31.03 | 119,493 | +0.22(+0.73%) |
Apr 27, 2021 | 30.95 | 30.95 | 30.78 | 30.81 | 117,874 | -0.18(-0.58%) |
Apr 26, 2021 | 31.02 | 31.06 | 30.95 | 30.99 | 180,816 | +0.04(+0.13%) |
Apr 23, 2021 | 30.92 | 30.97 | 30.84 | 30.95 | 99,793 | +0.16(+0.53%) |
Apr 22, 2021 | 30.93 | 30.93 | 30.68 | 30.78 | 67,530 | -0.11(-0.35%) |
Apr 21, 2021 | 30.58 | 30.89 | 30.58 | 30.89 | 207,000 | +0.22(+0.71%) |
Apr 20, 2021 | 30.83 | 30.88 | 30.64 | 30.68 | 281,251 | -0.11(-0.35%) |
Apr 19, 2021 | 30.80 | 30.82 | 30.71 | 30.78 | 121,274 | +0.09(+0.28%) |
Apr 16, 2021 | 30.47 | 30.77 | 30.47 | 30.70 | 126,095 | +0.23(+0.76%) |
Apr 15, 2021 | 30.36 | 30.53 | 30.36 | 30.47 | 205,656 | +0.15(+0.49%) |
Apr 14, 2021 | 30.25 | 30.44 | 30.23 | 30.32 | 85,262 | +0.18(+0.59%) |
Apr 13, 2021 | 29.93 | 30.23 | 29.93 | 30.14 | 115,340 | +0.14(+0.47%) |
Apr 12, 2021 | 29.94 | 30.06 | 29.94 | 30.00 | 66,841 | -0.04(-0.13%) |
Apr 09, 2021 | 30.17 | 30.22 | 29.98 | 30.04 | 150,978 | -0.21(-0.69%) |
Apr 08, 2021 | 30.36 | 30.36 | 30.19 | 30.25 | 327,150 | +0.11(+0.36%) |
Apr 07, 2021 | 30.19 | 30.25 | 30.11 | 30.14 | 128,178 | -0.09(-0.31%) |
Apr 06, 2021 | 30.24 | 30.29 | 30.16 | 30.23 | 91,364 | -0.02(-0.08%) |
Apr 05, 2021 | 30.39 | 30.39 | 30.14 | 30.26 | 278,623 | +0.06(+0.21%) |
Apr 01, 2021 | 30.39 | 30.44 | 30.11 | 30.19 | 517,015 | -0.19(-0.64%) |
Mar 31, 2021 | 30.27 | 30.41 | 30.20 | 30.39 | 137,611 | +0.03(+0.10%) |
Mar 30, 2021 | 30.24 | 30.36 | 30.16 | 30.36 | 181,236 | +0.07(+0.23%) |
Mar 29, 2021 | 30.17 | 30.31 | 30.12 | 30.29 | 279,976 | +0.18(+0.59%) |
Mar 26, 2021 | 29.85 | 30.11 | 29.76 | 30.11 | 113,588 | +0.47(+1.57%) |
Mar 25, 2021 | 29.47 | 29.68 | 29.23 | 29.64 | 232,092 | +0.16(+0.53%) |
Mar 24, 2021 | 29.79 | 29.85 | 29.49 | 29.49 | 127,228 | -0.35(-1.19%) |
Mar 23, 2021 | 30.12 | 30.16 | 29.84 | 29.84 | 138,655 | -0.58(-1.90%) |
Mar 22, 2021 | 30.57 | 30.57 | 30.38 | 30.42 | 119,239 | -0.20(-0.65%) |
Mar 19, 2021 | 30.41 | 30.67 | 30.34 | 30.62 | 221,174 | +0.18(+0.58%) |
Mar 18, 2021 | 30.72 | 30.79 | 30.41 | 30.44 | 130,560 | -0.44(-1.42%) |
Mar 17, 2021 | 30.54 | 30.94 | 30.47 | 30.88 | 217,057 | -0.05(-0.15%) |
Mar 16, 2021 | 31.02 | 31.02 | 30.82 | 30.93 | 159,773 | -0.08(-0.25%) |
Mar 15, 2021 | 30.85 | 31.00 | 30.72 | 31.00 | 132,796 | +0.22(+0.73%) |
Mar 12, 2021 | 30.45 | 30.78 | 30.39 | 30.78 | 87,975 | +0.08(+0.25%) |
Mar 11, 2021 | 30.63 | 30.90 | 30.46 | 30.70 | 625,961 | +0.49(+1.63%) |
Mar 10, 2021 | 30.10 | 30.24 | 29.98 | 30.21 | 168,521 | +0.25(+0.85%) |
Mar 09, 2021 | 29.95 | 30.12 | 29.79 | 29.96 | 187,807 | +0.20(+0.67%) |
Mar 08, 2021 | 29.96 | 30.03 | 29.72 | 29.76 | 191,679 | -0.32(-1.05%) |
Mar 05, 2021 | 30.03 | 30.22 | 29.80 | 30.07 | 189,726 | +0.35(+1.19%) |
Mar 04, 2021 | 30.18 | 30.47 | 29.72 | 29.72 | 157,878 | -0.36(-1.20%) |
Mar 03, 2021 | 30.07 | 30.22 | 30.00 | 30.08 | 166,474 | -0.02(-0.05%) |
Mar 02, 2021 | 29.93 | 30.22 | 29.89 | 30.10 | 329,999 | +0.07(+0.23%) |