Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 28.61 | 28.91 | 28.12 | 28.45 | 46,182 | +0.00(+0.00%) |
May 27, 2021 | 28.85 | 29.19 | 28.19 | 28.45 | 49,758 | -0.03(-0.10%) |
May 26, 2021 | 28.58 | 28.78 | 27.87 | 28.47 | 60,386 | +0.36(+1.29%) |
May 25, 2021 | 29.84 | 29.87 | 28.02 | 28.11 | 70,552 | -1.44(-4.87%) |
May 24, 2021 | 30.14 | 30.14 | 29.35 | 29.55 | 83,227 | -0.52(-1.73%) |
May 21, 2021 | 30.08 | 30.64 | 29.97 | 30.07 | 58,770 | -0.11(-0.37%) |
May 20, 2021 | 29.84 | 30.39 | 29.56 | 30.18 | 30,531 | +0.09(+0.31%) |
May 19, 2021 | 29.45 | 30.38 | 29.38 | 30.09 | 43,803 | -0.17(-0.55%) |
May 18, 2021 | 30.29 | 30.63 | 29.91 | 30.25 | 61,470 | -0.05(-0.15%) |
May 17, 2021 | 30.42 | 30.91 | 30.12 | 30.30 | 38,386 | -0.32(-1.06%) |
May 14, 2021 | 30.48 | 30.83 | 29.91 | 30.63 | 52,479 | +0.23(+0.76%) |
May 13, 2021 | 29.29 | 30.44 | 29.19 | 30.39 | 66,529 | +1.03(+3.51%) |
May 12, 2021 | 29.27 | 30.17 | 29.14 | 29.36 | 74,579 | +0.18(+0.60%) |
May 11, 2021 | 29.03 | 30.39 | 28.77 | 29.19 | 74,419 | -0.28(-0.94%) |
May 10, 2021 | 30.30 | 30.58 | 29.47 | 29.47 | 75,397 | -0.70(-2.31%) |
May 07, 2021 | 29.66 | 30.43 | 29.32 | 30.16 | 51,584 | +0.24(+0.81%) |
May 06, 2021 | 29.67 | 30.06 | 29.09 | 29.92 | 96,350 | +0.41(+1.38%) |
May 05, 2021 | 28.28 | 29.83 | 27.93 | 29.51 | 84,682 | +1.56(+5.58%) |
May 04, 2021 | 28.43 | 28.98 | 27.84 | 27.95 | 127,023 | -0.73(-2.56%) |
May 03, 2021 | 27.99 | 28.94 | 27.99 | 28.69 | 260,198 | +0.60(+2.15%) |
Apr 30, 2021 | 28.76 | 28.88 | 27.95 | 28.08 | 77,795 | -0.90(-3.11%) |
Apr 29, 2021 | 28.72 | 29.54 | 28.28 | 28.98 | 54,226 | +0.43(+1.49%) |
Apr 28, 2021 | 28.66 | 31.03 | 27.93 | 28.56 | 50,303 | +0.00(+0.00%) |
Apr 27, 2021 | 29.16 | 29.35 | 28.54 | 28.56 | 47,077 | -0.67(-2.29%) |
Apr 26, 2021 | 30.01 | 30.29 | 29.13 | 29.22 | 53,366 | -0.71(-2.36%) |
Apr 23, 2021 | 29.86 | 30.52 | 29.82 | 29.93 | 68,206 | +0.15(+0.50%) |
Apr 22, 2021 | 30.62 | 30.63 | 29.66 | 29.78 | 64,863 | -0.83(-2.70%) |
Apr 21, 2021 | 30.07 | 30.88 | 30.07 | 30.61 | 31,374 | +0.50(+1.66%) |
Apr 20, 2021 | 30.79 | 30.95 | 29.85 | 30.11 | 53,232 | -0.85(-2.76%) |
Apr 19, 2021 | 31.44 | 31.82 | 30.54 | 30.96 | 45,045 | -0.48(-1.53%) |
Apr 16, 2021 | 31.37 | 31.86 | 30.64 | 31.44 | 49,996 | +0.35(+1.13%) |
Apr 15, 2021 | 31.67 | 32.24 | 30.89 | 31.09 | 54,127 | -0.51(-1.62%) |
Apr 14, 2021 | 30.70 | 32.14 | 30.70 | 31.60 | 47,654 | +0.81(+2.62%) |
Apr 13, 2021 | 31.06 | 31.47 | 30.54 | 30.79 | 53,507 | -0.51(-1.63%) |
Apr 12, 2021 | 31.53 | 31.67 | 30.76 | 31.30 | 39,733 | -0.04(-0.12%) |
Apr 09, 2021 | 31.48 | 32.13 | 30.93 | 31.34 | 60,986 | +0.11(+0.36%) |
Apr 08, 2021 | 31.83 | 32.35 | 31.12 | 31.23 | 87,067 | -0.68(-2.12%) |
Apr 07, 2021 | 32.48 | 32.71 | 31.58 | 31.91 | 72,077 | -0.44(-1.35%) |
Apr 06, 2021 | 32.24 | 32.79 | 31.80 | 32.34 | 79,813 | +0.19(+0.58%) |
Apr 05, 2021 | 33.41 | 33.41 | 31.71 | 32.16 | 95,680 | -0.39(-1.20%) |
Apr 01, 2021 | 31.93 | 32.93 | 31.93 | 32.55 | 53,336 | +0.25(+0.78%) |
Mar 31, 2021 | 32.68 | 33.16 | 32.20 | 32.30 | 226,795 | -0.37(-1.14%) |
Mar 30, 2021 | 32.78 | 33.43 | 32.13 | 32.67 | 69,227 | +0.21(+0.66%) |
Mar 29, 2021 | 33.00 | 33.78 | 32.34 | 32.45 | 95,990 | -1.02(-3.05%) |
Mar 26, 2021 | 33.19 | 33.68 | 32.74 | 33.48 | 53,875 | +0.76(+2.33%) |
Mar 25, 2021 | 31.37 | 32.87 | 30.94 | 32.71 | 92,040 | +1.48(+4.72%) |
Mar 24, 2021 | 32.00 | 32.99 | 31.17 | 31.24 | 107,656 | -0.45(-1.43%) |
Mar 23, 2021 | 31.29 | 32.60 | 31.11 | 31.69 | 84,830 | -0.07(-0.23%) |
Mar 22, 2021 | 32.49 | 32.53 | 31.56 | 31.77 | 72,317 | -0.92(-2.81%) |
Mar 19, 2021 | 33.26 | 33.70 | 31.50 | 32.69 | 394,259 | -0.28(-0.84%) |
Mar 18, 2021 | 32.91 | 33.43 | 32.18 | 32.97 | 82,277 | +0.30(+0.91%) |
Mar 17, 2021 | 32.86 | 33.05 | 32.21 | 32.67 | 68,130 | -0.07(-0.23%) |
Mar 16, 2021 | 32.19 | 32.98 | 31.28 | 32.74 | 85,177 | +0.21(+0.66%) |
Mar 15, 2021 | 32.97 | 33.13 | 32.13 | 32.53 | 91,138 | -0.48(-1.46%) |
Mar 12, 2021 | 32.66 | 33.20 | 32.06 | 33.01 | 77,472 | +0.51(+1.57%) |
Mar 11, 2021 | 32.83 | 32.83 | 31.48 | 32.50 | 125,583 | -0.19(-0.57%) |
Mar 10, 2021 | 30.91 | 32.80 | 30.91 | 32.69 | 115,137 | +1.27(+4.05%) |
Mar 09, 2021 | 32.25 | 32.80 | 31.11 | 31.42 | 84,004 | -0.85(-2.65%) |
Mar 08, 2021 | 31.55 | 32.68 | 31.15 | 32.27 | 164,905 | +0.71(+2.26%) |
Mar 05, 2021 | 29.82 | 31.66 | 29.49 | 31.55 | 141,476 | +2.28(+7.80%) |
Mar 04, 2021 | 29.57 | 30.14 | 28.58 | 29.27 | 137,838 | -0.19(-0.63%) |
Mar 03, 2021 | 28.51 | 30.09 | 28.39 | 29.46 | 167,240 | +1.06(+3.74%) |
Mar 02, 2021 | 28.53 | 29.17 | 27.93 | 28.39 | 118,664 | +0.04(+0.13%) |