Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 32.70 | 32.78 | 32.15 | 32.66 | 921,463 | +0.13(+0.39%) |
May 27, 2021 | 32.54 | 32.90 | 31.86 | 32.53 | 1,216,203 | +0.44(+1.36%) |
May 26, 2021 | 31.23 | 32.13 | 31.15 | 32.09 | 1,400,613 | +0.83(+2.65%) |
May 25, 2021 | 31.26 | 31.75 | 31.10 | 31.27 | 2,049,606 | +0.15(+0.47%) |
May 24, 2021 | 30.97 | 31.15 | 30.48 | 31.12 | 958,729 | +0.32(+1.03%) |
May 21, 2021 | 30.69 | 31.06 | 30.36 | 30.80 | 1,062,824 | +0.46(+1.53%) |
May 20, 2021 | 30.84 | 31.05 | 30.11 | 30.34 | 1,338,387 | +0.15(+0.48%) |
May 19, 2021 | 30.45 | 30.71 | 29.84 | 30.19 | 1,313,697 | -0.92(-2.95%) |
May 18, 2021 | 31.70 | 31.81 | 31.05 | 31.11 | 1,407,347 | -0.44(-1.38%) |
May 17, 2021 | 30.53 | 31.68 | 30.45 | 31.55 | 1,309,268 | +0.91(+2.97%) |
May 14, 2021 | 30.69 | 30.88 | 30.29 | 30.64 | 1,107,646 | +0.17(+0.57%) |
May 13, 2021 | 29.47 | 30.74 | 29.00 | 30.47 | 1,832,012 | +1.19(+4.07%) |
May 12, 2021 | 30.70 | 30.87 | 29.13 | 29.28 | 1,435,889 | -1.69(-5.45%) |
May 11, 2021 | 30.24 | 31.01 | 29.85 | 30.96 | 1,410,687 | +0.16(+0.53%) |
May 10, 2021 | 31.58 | 32.05 | 30.72 | 30.80 | 1,294,902 | -0.44(-1.42%) |
May 07, 2021 | 31.31 | 31.80 | 30.91 | 31.24 | 1,001,931 | -0.02(-0.06%) |
May 06, 2021 | 30.50 | 31.29 | 29.70 | 31.26 | 1,558,304 | +0.78(+2.58%) |
May 05, 2021 | 30.31 | 30.83 | 28.76 | 30.48 | 2,700,434 | +2.03(+7.14%) |
May 04, 2021 | 27.75 | 28.48 | 26.64 | 28.45 | 1,473,267 | +0.47(+1.68%) |
May 03, 2021 | 27.84 | 28.49 | 27.48 | 27.98 | 1,337,194 | +0.73(+2.68%) |
Apr 30, 2021 | 27.81 | 28.21 | 27.20 | 27.25 | 1,346,832 | -0.87(-3.08%) |
Apr 29, 2021 | 28.73 | 29.06 | 27.89 | 28.11 | 1,175,554 | -0.16(-0.57%) |
Apr 28, 2021 | 28.16 | 28.46 | 27.93 | 28.27 | 900,948 | +0.29(+1.03%) |
Apr 27, 2021 | 28.02 | 28.26 | 27.71 | 27.99 | 784,946 | -0.24(-0.86%) |
Apr 26, 2021 | 27.12 | 28.36 | 27.12 | 28.23 | 1,517,240 | +1.16(+4.30%) |
Apr 23, 2021 | 26.22 | 27.16 | 26.15 | 27.07 | 1,020,072 | +1.00(+3.84%) |
Apr 22, 2021 | 26.80 | 26.88 | 25.97 | 26.06 | 910,457 | -0.70(-2.63%) |
Apr 21, 2021 | 26.11 | 26.93 | 26.11 | 26.77 | 844,925 | +0.51(+1.96%) |
Apr 20, 2021 | 26.74 | 26.82 | 25.41 | 26.25 | 1,492,637 | -0.68(-2.51%) |
Apr 19, 2021 | 27.37 | 27.53 | 26.79 | 26.93 | 1,155,879 | -0.24(-0.90%) |
Apr 16, 2021 | 27.49 | 27.92 | 27.04 | 27.17 | 1,320,230 | +0.14(+0.50%) |
Apr 15, 2021 | 27.06 | 27.21 | 26.70 | 27.04 | 1,079,181 | +0.31(+1.15%) |
Apr 14, 2021 | 25.84 | 26.89 | 25.84 | 26.73 | 1,328,709 | +0.76(+2.92%) |
Apr 13, 2021 | 26.24 | 26.46 | 25.61 | 25.97 | 1,314,561 | -0.21(-0.79%) |
Apr 12, 2021 | 25.26 | 26.18 | 25.22 | 26.18 | 1,582,918 | +1.06(+4.20%) |
Apr 09, 2021 | 24.74 | 25.13 | 24.56 | 25.13 | 1,526,949 | +0.38(+1.53%) |
Apr 08, 2021 | 25.74 | 25.81 | 24.70 | 24.75 | 1,520,368 | -0.97(-3.79%) |
Apr 07, 2021 | 25.98 | 26.07 | 25.59 | 25.72 | 811,209 | -0.24(-0.94%) |
Apr 06, 2021 | 26.21 | 26.42 | 25.60 | 25.97 | 1,324,640 | -0.19(-0.72%) |
Apr 05, 2021 | 25.81 | 26.19 | 25.73 | 26.15 | 1,440,854 | +0.71(+2.80%) |
Apr 01, 2021 | 25.39 | 25.59 | 25.14 | 25.44 | 1,108,634 | +0.26(+1.04%) |
Mar 31, 2021 | 25.29 | 26.12 | 25.12 | 25.18 | 2,342,459 | +0.12(+0.47%) |
Mar 30, 2021 | 25.59 | 25.71 | 24.51 | 25.06 | 1,892,029 | -0.39(-1.52%) |
Mar 29, 2021 | 24.86 | 25.69 | 24.81 | 25.45 | 1,891,972 | +0.50(+1.99%) |
Mar 26, 2021 | 24.01 | 25.00 | 23.74 | 24.95 | 1,440,714 | +1.24(+5.21%) |
Mar 25, 2021 | 22.10 | 23.87 | 22.07 | 23.72 | 1,630,406 | +1.30(+5.79%) |
Mar 24, 2021 | 22.83 | 23.38 | 22.41 | 22.42 | 1,004,613 | -0.16(-0.72%) |
Mar 23, 2021 | 23.97 | 24.18 | 22.21 | 22.58 | 2,437,249 | -1.71(-7.02%) |
Mar 22, 2021 | 23.92 | 24.49 | 23.38 | 24.29 | 1,503,904 | +0.32(+1.32%) |
Mar 19, 2021 | 24.23 | 24.26 | 23.37 | 23.97 | 2,181,356 | -0.23(-0.97%) |
Mar 18, 2021 | 24.76 | 25.22 | 24.14 | 24.21 | 1,440,568 | -0.59(-2.37%) |
Mar 17, 2021 | 23.91 | 24.81 | 23.80 | 24.79 | 1,389,833 | +0.99(+4.17%) |
Mar 16, 2021 | 24.00 | 24.06 | 23.03 | 23.80 | 2,152,616 | -0.26(-1.09%) |
Mar 15, 2021 | 26.23 | 26.23 | 23.16 | 24.06 | 5,043,139 | -1.87(-7.20%) |
Mar 12, 2021 | 24.67 | 26.04 | 24.54 | 25.93 | 2,236,111 | +1.25(+5.08%) |
Mar 11, 2021 | 24.55 | 25.29 | 24.27 | 24.67 | 1,713,835 | +0.37(+1.52%) |
Mar 10, 2021 | 23.24 | 24.52 | 23.22 | 24.30 | 1,131,509 | +1.06(+4.58%) |
Mar 09, 2021 | 23.97 | 24.21 | 22.97 | 23.24 | 1,832,110 | -0.53(-2.24%) |
Mar 08, 2021 | 24.82 | 25.01 | 23.73 | 23.77 | 2,218,898 | -0.95(-3.83%) |
Mar 05, 2021 | 23.97 | 24.77 | 23.34 | 24.72 | 2,860,813 | +1.19(+5.06%) |
Mar 04, 2021 | 23.05 | 24.23 | 22.91 | 23.53 | 3,918,022 | +0.52(+2.27%) |
Mar 03, 2021 | 22.10 | 23.10 | 22.04 | 23.01 | 3,270,982 | +0.97(+4.42%) |
Mar 02, 2021 | 21.66 | 22.26 | 21.64 | 22.03 | 1,670,866 | +0.37(+1.71%) |