Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 31.46 | 31.57 | 31.35 | 31.50 | 5,732 | +0.15(+0.47%) |
May 27, 2021 | 31.46 | 31.46 | 31.28 | 31.36 | 8,930 | -0.01(-0.04%) |
May 26, 2021 | 31.52 | 31.52 | 31.29 | 31.37 | 10,789 | -0.21(-0.67%) |
May 25, 2021 | 31.72 | 31.72 | 31.50 | 31.58 | 9,674 | -0.12(-0.37%) |
May 24, 2021 | 31.43 | 31.74 | 31.43 | 31.70 | 7,704 | +0.27(+0.86%) |
May 21, 2021 | 31.34 | 31.43 | 31.14 | 31.43 | 8,323 | +0.10(+0.32%) |
May 20, 2021 | 31.11 | 31.33 | 30.97 | 31.33 | 8,853 | +0.56(+1.83%) |
May 19, 2021 | 30.64 | 30.86 | 30.48 | 30.76 | 9,893 | -0.40(-1.29%) |
May 18, 2021 | 31.37 | 31.37 | 31.16 | 31.16 | 8,518 | -0.09(-0.28%) |
May 17, 2021 | 31.14 | 31.29 | 31.10 | 31.25 | 5,589 | +0.02(+0.07%) |
May 14, 2021 | 31.05 | 31.23 | 30.84 | 31.23 | 15,564 | +0.60(+1.97%) |
May 13, 2021 | 30.53 | 30.76 | 30.51 | 30.63 | 6,611 | +0.25(+0.83%) |
May 12, 2021 | 30.67 | 30.68 | 30.36 | 30.37 | 3,014 | -0.30(-0.97%) |
May 11, 2021 | 30.50 | 30.77 | 30.34 | 30.67 | 36,407 | -0.30(-0.97%) |
May 10, 2021 | 31.26 | 31.28 | 30.97 | 30.97 | 16,664 | -0.27(-0.85%) |
May 07, 2021 | 31.06 | 31.27 | 30.88 | 31.24 | 23,423 | +0.58(+1.90%) |
May 06, 2021 | 30.40 | 30.66 | 30.30 | 30.66 | 17,903 | +0.29(+0.96%) |
May 05, 2021 | 30.37 | 30.46 | 30.22 | 30.36 | 3,696 | +0.49(+1.65%) |
May 04, 2021 | 30.15 | 30.17 | 29.76 | 29.87 | 22,481 | -0.83(-2.70%) |
May 03, 2021 | 30.71 | 30.71 | 30.54 | 30.70 | 5,791 | +0.37(+1.21%) |
Apr 30, 2021 | 30.73 | 30.73 | 30.33 | 30.33 | 3,761 | -0.42(-1.37%) |
Apr 29, 2021 | 30.87 | 30.89 | 30.49 | 30.75 | 16,492 | -0.18(-0.57%) |
Apr 28, 2021 | 30.82 | 31.00 | 30.82 | 30.93 | 5,669 | +0.12(+0.40%) |
Apr 27, 2021 | 30.71 | 30.82 | 30.68 | 30.81 | 3,329 | -0.03(-0.10%) |
Apr 26, 2021 | 30.86 | 30.91 | 30.80 | 30.84 | 8,073 | -0.06(-0.20%) |
Apr 23, 2021 | 30.60 | 30.95 | 30.53 | 30.90 | 32,417 | +0.30(+0.99%) |
Apr 22, 2021 | 30.77 | 30.81 | 30.55 | 30.60 | 18,135 | -0.03(-0.09%) |
Apr 21, 2021 | 30.40 | 30.63 | 30.40 | 30.63 | 11,828 | +0.16(+0.53%) |
Apr 20, 2021 | 30.69 | 30.69 | 30.30 | 30.47 | 6,769 | -0.51(-1.63%) |
Apr 19, 2021 | 31.07 | 31.08 | 30.80 | 30.97 | 22,396 | -0.04(-0.11%) |
Apr 16, 2021 | 30.91 | 31.08 | 30.83 | 31.01 | 10,621 | +0.47(+1.56%) |
Apr 15, 2021 | 30.55 | 30.57 | 30.41 | 30.53 | 4,547 | +0.16(+0.53%) |
Apr 14, 2021 | 30.43 | 30.49 | 30.37 | 30.37 | 1,325 | -0.06(-0.19%) |
Apr 13, 2021 | 30.28 | 30.48 | 30.28 | 30.43 | 12,186 | +0.14(+0.47%) |
Apr 12, 2021 | 30.45 | 30.45 | 30.19 | 30.29 | 15,660 | -0.02(-0.06%) |
Apr 09, 2021 | 30.10 | 30.37 | 30.10 | 30.31 | 10,400 | +0.11(+0.35%) |
Apr 08, 2021 | 30.13 | 30.22 | 30.13 | 30.20 | 3,737 | +0.08(+0.26%) |
Apr 07, 2021 | 30.10 | 30.28 | 30.01 | 30.12 | 4,289 | -0.06(-0.19%) |
Apr 06, 2021 | 30.11 | 30.19 | 29.92 | 30.18 | 11,956 | -0.23(-0.74%) |
Apr 05, 2021 | 29.92 | 30.41 | 29.92 | 30.41 | 14,704 | +0.64(+2.16%) |
Apr 01, 2021 | 29.53 | 29.82 | 29.53 | 29.76 | 8,519 | +0.34(+1.16%) |
Mar 31, 2021 | 29.37 | 29.47 | 29.37 | 29.42 | 9,218 | +0.08(+0.27%) |
Mar 30, 2021 | 29.27 | 29.45 | 29.27 | 29.34 | 41,742 | +0.16(+0.53%) |
Mar 29, 2021 | 29.21 | 29.22 | 29.13 | 29.19 | 7,786 | +0.07(+0.23%) |
Mar 26, 2021 | 28.94 | 29.19 | 28.94 | 29.12 | 9,625 | +0.30(+1.05%) |
Mar 25, 2021 | 28.49 | 28.82 | 28.49 | 28.82 | 3,499 | -0.03(-0.09%) |
Mar 24, 2021 | 28.74 | 28.84 | 28.69 | 28.84 | 6,467 | -0.07(-0.23%) |
Mar 23, 2021 | 29.04 | 29.30 | 28.91 | 28.91 | 7,949 | -0.33(-1.13%) |
Mar 22, 2021 | 29.24 | 29.38 | 29.08 | 29.24 | 11,029 | +0.13(+0.43%) |
Mar 19, 2021 | 28.99 | 29.19 | 28.86 | 29.11 | 3,872 | -0.17(-0.59%) |
Mar 18, 2021 | 29.29 | 29.53 | 29.25 | 29.28 | 7,121 | -0.02(-0.08%) |
Mar 17, 2021 | 28.87 | 29.31 | 28.79 | 29.31 | 5,182 | +0.34(+1.19%) |
Mar 16, 2021 | 28.91 | 29.11 | 28.82 | 28.96 | 3,204 | +0.18(+0.63%) |
Mar 15, 2021 | 28.97 | 29.00 | 28.71 | 28.78 | 6,193 | -0.35(-1.19%) |
Mar 12, 2021 | 28.85 | 29.14 | 28.85 | 29.13 | 12,612 | -0.09(-0.30%) |
Mar 11, 2021 | 29.10 | 29.22 | 28.95 | 29.22 | 6,358 | +0.30(+1.03%) |
Mar 10, 2021 | 28.97 | 28.97 | 28.78 | 28.92 | 26,731 | +0.19(+0.68%) |
Mar 09, 2021 | 28.59 | 28.78 | 28.59 | 28.73 | 7,694 | +0.30(+1.07%) |
Mar 08, 2021 | 28.02 | 28.58 | 28.02 | 28.43 | 10,837 | +0.59(+2.11%) |
Mar 05, 2021 | 27.93 | 27.93 | 27.66 | 27.84 | 3,540 | -0.16(-0.58%) |
Mar 04, 2021 | 28.28 | 28.34 | 27.84 | 28.00 | 4,831 | -0.33(-1.18%) |
Mar 03, 2021 | 28.25 | 28.45 | 28.23 | 28.34 | 4,657 | +0.00(+0.00%) |
Mar 02, 2021 | 28.33 | 28.42 | 28.32 | 28.34 | 3,674 | +0.05(+0.16%) |