Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 30.96 | 30.97 | 30.91 | 30.97 | 1,657 | +0.01(+0.03%) |
May 27, 2021 | 30.93 | 30.96 | 30.93 | 30.96 | 605 | +0.08(+0.26%) |
May 26, 2021 | 30.84 | 30.88 | 30.82 | 30.88 | 3,865 | +0.13(+0.43%) |
May 25, 2021 | 30.79 | 30.81 | 30.75 | 30.75 | 8,917 | +0.75(+2.49%) |
May 24, 2021 | 30.04 | 30.10 | 29.98 | 30.00 | 32,597 | +0.14(+0.45%) |
May 21, 2021 | 30.10 | 30.10 | 29.87 | 29.87 | 2,770 | -0.47(-1.55%) |
May 20, 2021 | 30.36 | 30.36 | 30.34 | 30.34 | 546 | +0.24(+0.81%) |
May 19, 2021 | 30.09 | 30.09 | 29.99 | 30.09 | 522 | -0.06(-0.18%) |
May 18, 2021 | 29.99 | 30.18 | 29.99 | 30.15 | 768 | +0.24(+0.80%) |
May 17, 2021 | 29.90 | 29.91 | 29.90 | 29.91 | 473 | +0.22(+0.75%) |
May 14, 2021 | 29.52 | 29.69 | 29.52 | 29.69 | 425 | +0.73(+2.51%) |
May 13, 2021 | 29.11 | 29.15 | 28.96 | 28.96 | 1,123 | -0.42(-1.42%) |
May 12, 2021 | 29.38 | 29.38 | 29.38 | 29.38 | 111 | -0.28(-0.95%) |
May 11, 2021 | 29.19 | 29.69 | 29.19 | 29.66 | 4,066 | +0.09(+0.31%) |
May 10, 2021 | 29.60 | 29.68 | 29.57 | 29.57 | 714 | -0.71(-2.34%) |
May 07, 2021 | 30.38 | 30.38 | 30.28 | 30.28 | 244 | +0.07(+0.23%) |
May 06, 2021 | 30.10 | 30.21 | 30.10 | 30.21 | 2,109 | +0.01(+0.05%) |
May 05, 2021 | 30.19 | 30.35 | 30.19 | 30.19 | 526 | +0.03(+0.09%) |
May 04, 2021 | 30.38 | 30.38 | 29.99 | 30.16 | 5,253 | -0.29(-0.95%) |
May 03, 2021 | 30.50 | 30.58 | 30.45 | 30.45 | 561 | -0.10(-0.33%) |
Apr 30, 2021 | 30.63 | 30.64 | 30.47 | 30.55 | 1,834 | -0.45(-1.46%) |
Apr 29, 2021 | 31.01 | 31.01 | 31.01 | 31.01 | 213 | +0.01(+0.04%) |
Apr 28, 2021 | 31.07 | 31.09 | 30.99 | 30.99 | 9,287 | +0.09(+0.28%) |
Apr 27, 2021 | 30.81 | 30.92 | 30.81 | 30.91 | 1,695 | +0.06(+0.20%) |
Apr 26, 2021 | 30.71 | 30.85 | 30.71 | 30.85 | 695 | -0.37(-1.17%) |
Apr 23, 2021 | 31.17 | 31.21 | 31.17 | 31.21 | 343 | +0.49(+1.59%) |
Apr 22, 2021 | 30.83 | 30.91 | 30.72 | 30.72 | 4,518 | -0.07(-0.24%) |
Apr 21, 2021 | 30.70 | 30.80 | 30.70 | 30.80 | 591 | +0.28(+0.92%) |
Apr 20, 2021 | 30.31 | 30.51 | 30.31 | 30.51 | 12,694 | -0.10(-0.32%) |
Apr 19, 2021 | 30.73 | 30.73 | 30.53 | 30.61 | 436 | +0.12(+0.40%) |
Apr 16, 2021 | 30.52 | 30.54 | 30.46 | 30.49 | 1,604 | +0.16(+0.52%) |
Apr 15, 2021 | 30.31 | 30.35 | 30.31 | 30.33 | 746 | +0.08(+0.28%) |
Apr 14, 2021 | 30.50 | 30.50 | 30.25 | 30.25 | 823 | -0.03(-0.11%) |
Apr 13, 2021 | 30.29 | 30.32 | 30.28 | 30.28 | 742 | +0.07(+0.25%) |
Apr 12, 2021 | 30.11 | 30.21 | 30.11 | 30.21 | 722 | -0.11(-0.36%) |
Apr 09, 2021 | 30.24 | 30.31 | 30.24 | 30.31 | 458 | -0.37(-1.19%) |
Apr 08, 2021 | 30.79 | 30.79 | 30.68 | 30.68 | 341 | +0.36(+1.17%) |
Apr 07, 2021 | 30.31 | 30.36 | 30.27 | 30.33 | 2,113 | -0.82(-2.62%) |
Apr 06, 2021 | 30.79 | 31.23 | 30.79 | 31.14 | 2,018 | +0.34(+1.10%) |
Apr 05, 2021 | 30.96 | 30.96 | 30.79 | 30.80 | 3,433 | +0.02(+0.05%) |
Apr 01, 2021 | 30.92 | 30.92 | 30.79 | 30.79 | 2,063 | +0.39(+1.27%) |
Mar 31, 2021 | 30.40 | 30.46 | 30.39 | 30.40 | 3,221 | +0.06(+0.20%) |
Mar 30, 2021 | 30.07 | 30.37 | 30.07 | 30.34 | 2,172 | +0.26(+0.85%) |
Mar 29, 2021 | 29.96 | 30.10 | 29.96 | 30.08 | 3,084 | -0.18(-0.59%) |
Mar 26, 2021 | 29.76 | 30.26 | 29.76 | 30.26 | 1,031 | +0.70(+2.37%) |
Mar 25, 2021 | 29.56 | 29.67 | 29.48 | 29.56 | 2,243 | -0.07(-0.24%) |
Mar 24, 2021 | 30.23 | 30.23 | 29.63 | 29.63 | 4,066 | -1.11(-3.61%) |
Mar 23, 2021 | 30.82 | 30.93 | 30.74 | 30.74 | 892 | -0.52(-1.67%) |
Mar 22, 2021 | 31.22 | 31.27 | 31.22 | 31.27 | 285 | +0.03(+0.10%) |
Mar 19, 2021 | 31.07 | 31.23 | 31.07 | 31.23 | 343 | +0.10(+0.31%) |
Mar 18, 2021 | 31.34 | 31.38 | 31.14 | 31.14 | 760 | -0.34(-1.07%) |
Mar 17, 2021 | 31.08 | 31.50 | 31.08 | 31.47 | 1,117 | +0.07(+0.22%) |
Mar 16, 2021 | 31.33 | 31.51 | 31.33 | 31.40 | 5,306 | +0.16(+0.53%) |
Mar 15, 2021 | 31.01 | 31.27 | 31.01 | 31.24 | 1,839 | -0.15(-0.47%) |
Mar 12, 2021 | 31.32 | 31.39 | 31.32 | 31.39 | 1,834 | -0.79(-2.45%) |
Mar 11, 2021 | 31.81 | 32.17 | 31.81 | 32.17 | 396 | +1.24(+4.02%) |
Mar 10, 2021 | 30.96 | 31.44 | 30.92 | 30.93 | 1,918 | -0.40(-1.29%) |
Mar 09, 2021 | 30.93 | 31.40 | 30.93 | 31.34 | 5,368 | +0.89(+2.93%) |
Mar 08, 2021 | 30.70 | 30.84 | 30.39 | 30.44 | 11,832 | -1.32(-4.14%) |
Mar 05, 2021 | 31.80 | 31.80 | 31.20 | 31.76 | 4,241 | +0.14(+0.43%) |
Mar 04, 2021 | 31.61 | 31.70 | 31.54 | 31.62 | 1,924 | -0.94(-2.89%) |
Mar 03, 2021 | 32.84 | 32.84 | 32.54 | 32.57 | 2,184 | +0.01(+0.04%) |
Mar 02, 2021 | 32.83 | 32.85 | 32.55 | 32.55 | 5,074 | -0.66(-1.99%) |