Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 30.55 | 31.09 | 30.55 | 31.00 | 232,614 | +0.46(+1.51%) |
May 27, 2021 | 30.75 | 30.75 | 30.28 | 30.54 | 228,557 | +0.36(+1.19%) |
May 26, 2021 | 30.01 | 30.51 | 29.91 | 30.18 | 185,572 | +0.19(+0.63%) |
May 25, 2021 | 30.06 | 30.24 | 29.79 | 29.99 | 365,034 | +0.00(+0.00%) |
May 24, 2021 | 30.19 | 30.19 | 29.68 | 29.99 | 158,488 | +0.19(+0.64%) |
May 21, 2021 | 29.60 | 29.94 | 29.48 | 29.80 | 316,713 | +0.40(+1.36%) |
May 20, 2021 | 29.83 | 29.83 | 29.16 | 29.40 | 456,091 | -0.13(-0.44%) |
May 19, 2021 | 29.50 | 29.68 | 27.29 | 29.53 | 685,376 | -0.39(-1.30%) |
May 18, 2021 | 30.20 | 30.37 | 29.89 | 29.92 | 303,365 | -0.15(-0.50%) |
May 17, 2021 | 30.37 | 30.53 | 29.85 | 30.07 | 381,554 | -0.45(-1.47%) |
May 14, 2021 | 30.20 | 30.62 | 30.15 | 30.52 | 191,727 | +0.51(+1.70%) |
May 13, 2021 | 29.77 | 30.24 | 29.76 | 30.01 | 198,219 | +0.24(+0.81%) |
May 12, 2021 | 30.08 | 30.22 | 29.74 | 29.77 | 200,613 | -0.41(-1.36%) |
May 11, 2021 | 30.17 | 30.56 | 29.91 | 30.18 | 255,578 | -0.66(-2.14%) |
May 10, 2021 | 31.50 | 31.56 | 30.75 | 30.84 | 184,383 | -0.54(-1.72%) |
May 07, 2021 | 30.93 | 31.48 | 30.81 | 31.38 | 153,097 | +0.46(+1.49%) |
May 06, 2021 | 30.93 | 31.09 | 30.26 | 30.92 | 197,140 | -0.07(-0.23%) |
May 05, 2021 | 31.02 | 31.32 | 30.84 | 30.99 | 144,887 | +0.08(+0.26%) |
May 04, 2021 | 30.93 | 31.05 | 30.43 | 30.91 | 377,938 | -0.21(-0.67%) |
May 03, 2021 | 31.43 | 31.44 | 31.00 | 31.12 | 288,125 | -0.20(-0.64%) |
Apr 30, 2021 | 31.46 | 31.94 | 31.25 | 31.32 | 384,900 | -0.29(-0.92%) |
Apr 29, 2021 | 31.70 | 31.71 | 31.38 | 31.61 | 281,731 | +0.19(+0.60%) |
Apr 28, 2021 | 31.04 | 31.46 | 30.87 | 31.42 | 169,977 | +0.40(+1.29%) |
Apr 27, 2021 | 31.05 | 31.20 | 30.56 | 31.02 | 171,989 | -0.05(-0.16%) |
Apr 26, 2021 | 30.74 | 31.20 | 30.66 | 31.07 | 266,620 | +0.65(+2.14%) |
Apr 23, 2021 | 29.61 | 30.48 | 29.58 | 30.42 | 358,400 | +0.80(+2.70%) |
Apr 22, 2021 | 29.47 | 29.76 | 29.17 | 29.62 | 246,446 | +0.10(+0.34%) |
Apr 21, 2021 | 29.22 | 29.53 | 28.58 | 29.52 | 292,788 | +0.27(+0.92%) |
Apr 20, 2021 | 29.50 | 29.60 | 28.73 | 29.25 | 672,507 | -0.05(-0.17%) |
Apr 19, 2021 | 29.83 | 29.83 | 29.21 | 29.30 | 216,327 | -0.43(-1.45%) |
Apr 16, 2021 | 30.11 | 30.11 | 29.41 | 29.73 | 419,300 | -0.33(-1.10%) |
Apr 15, 2021 | 30.07 | 30.08 | 29.70 | 30.06 | 319,474 | +0.22(+0.74%) |
Apr 14, 2021 | 29.78 | 30.03 | 29.67 | 29.84 | 327,362 | +0.06(+0.20%) |
Apr 13, 2021 | 29.98 | 30.07 | 29.64 | 29.78 | 320,291 | -0.32(-1.06%) |
Apr 12, 2021 | 30.77 | 30.78 | 29.89 | 30.10 | 307,733 | -1.09(-3.49%) |
Apr 09, 2021 | 30.15 | 31.29 | 30.07 | 31.19 | 608,000 | +1.03(+3.42%) |
Apr 08, 2021 | 29.37 | 30.20 | 29.25 | 30.16 | 458,431 | +0.83(+2.83%) |
Apr 07, 2021 | 29.29 | 29.44 | 28.91 | 29.33 | 289,563 | +0.05(+0.17%) |
Apr 06, 2021 | 28.85 | 29.43 | 28.85 | 29.28 | 381,255 | +0.28(+0.97%) |
Apr 05, 2021 | 29.02 | 29.09 | 28.80 | 29.00 | 272,770 | +0.17(+0.59%) |
Apr 01, 2021 | 28.53 | 28.96 | 28.43 | 28.83 | 191,200 | +0.34(+1.19%) |
Mar 31, 2021 | 28.38 | 28.69 | 28.31 | 28.49 | 336,720 | +0.10(+0.35%) |
Mar 30, 2021 | 28.59 | 28.64 | 28.31 | 28.39 | 307,970 | -0.12(-0.42%) |
Mar 29, 2021 | 28.03 | 28.77 | 28.03 | 28.51 | 358,317 | +0.34(+1.21%) |
Mar 26, 2021 | 28.01 | 28.18 | 27.56 | 28.17 | 348,100 | +0.61(+2.21%) |
Mar 25, 2021 | 27.02 | 27.64 | 27.02 | 27.56 | 324,842 | +0.28(+1.03%) |
Mar 24, 2021 | 27.31 | 27.90 | 27.15 | 27.28 | 617,314 | +0.14(+0.52%) |
Mar 23, 2021 | 27.65 | 27.82 | 27.04 | 27.14 | 521,752 | -0.79(-2.83%) |
Mar 22, 2021 | 28.25 | 28.25 | 27.87 | 27.93 | 321,868 | -0.31(-1.10%) |
Mar 19, 2021 | 28.02 | 28.39 | 27.95 | 28.24 | 479,100 | +0.13(+0.46%) |
Mar 18, 2021 | 28.18 | 28.44 | 27.88 | 28.11 | 677,258 | -0.28(-0.99%) |
Mar 17, 2021 | 28.30 | 28.80 | 27.85 | 28.39 | 472,589 | +0.39(+1.39%) |
Mar 16, 2021 | 27.58 | 28.25 | 26.97 | 28.00 | 774,804 | +0.46(+1.67%) |
Mar 15, 2021 | 28.11 | 28.24 | 27.36 | 27.54 | 776,201 | -0.60(-2.13%) |
Mar 12, 2021 | 28.08 | 28.32 | 28.00 | 28.14 | 665,300 | -0.01(-0.04%) |
Mar 11, 2021 | 28.01 | 28.31 | 27.70 | 28.15 | 848,166 | +0.34(+1.22%) |
Mar 10, 2021 | 27.74 | 28.63 | 27.38 | 27.81 | 4,414,833 | -0.37(-1.31%) |
Mar 09, 2021 | 29.41 | 29.72 | 28.08 | 28.18 | 1,042,041 | -2.40(-7.85%) |
Mar 08, 2021 | 30.52 | 31.17 | 30.46 | 30.58 | 384,758 | +0.04(+0.13%) |
Mar 05, 2021 | 29.53 | 30.59 | 28.98 | 30.54 | 430,600 | +1.09(+3.70%) |
Mar 04, 2021 | 29.40 | 29.91 | 29.07 | 29.45 | 449,572 | -0.02(-0.07%) |
Mar 03, 2021 | 29.52 | 29.91 | 29.08 | 29.47 | 362,291 | +0.31(+1.06%) |
Mar 02, 2021 | 30.13 | 30.63 | 29.08 | 29.16 | 374,129 | -0.79(-2.64%) |