Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 29.58 | 30.15 | 29.58 | 29.78 | 447,611 | +0.24(+0.80%) |
May 27, 2021 | 29.97 | 30.24 | 29.26 | 29.54 | 784,920 | -0.35(-1.18%) |
May 26, 2021 | 29.72 | 30.00 | 29.58 | 29.89 | 568,304 | +0.17(+0.57%) |
May 25, 2021 | 30.23 | 30.31 | 29.70 | 29.72 | 638,729 | -0.21(-0.70%) |
May 24, 2021 | 30.13 | 30.41 | 29.69 | 29.93 | 474,362 | +0.03(+0.11%) |
May 21, 2021 | 30.07 | 30.13 | 29.63 | 29.90 | 547,586 | +0.08(+0.27%) |
May 20, 2021 | 29.07 | 30.26 | 29.07 | 29.82 | 700,554 | +0.83(+2.88%) |
May 19, 2021 | 27.93 | 29.05 | 27.64 | 28.98 | 909,835 | +0.74(+2.64%) |
May 18, 2021 | 28.28 | 28.82 | 28.13 | 28.24 | 960,671 | +0.01(+0.03%) |
May 17, 2021 | 28.50 | 28.64 | 27.94 | 28.23 | 1,005,765 | -0.46(-1.61%) |
May 14, 2021 | 28.17 | 28.87 | 28.04 | 28.69 | 630,179 | +0.78(+2.78%) |
May 13, 2021 | 27.53 | 28.36 | 27.50 | 27.92 | 908,532 | +0.57(+2.10%) |
May 12, 2021 | 28.25 | 28.85 | 27.32 | 27.34 | 1,113,960 | -0.83(-2.93%) |
May 11, 2021 | 26.90 | 28.64 | 26.85 | 28.17 | 2,150,440 | +0.07(+0.26%) |
May 10, 2021 | 29.26 | 29.45 | 27.92 | 28.09 | 992,112 | -1.09(-3.74%) |
May 07, 2021 | 29.55 | 29.96 | 29.11 | 29.19 | 2,212,450 | -0.52(-1.74%) |
May 06, 2021 | 29.37 | 29.71 | 28.71 | 29.70 | 940,641 | +0.11(+0.36%) |
May 05, 2021 | 30.33 | 30.36 | 29.40 | 29.60 | 782,618 | -0.41(-1.38%) |
May 04, 2021 | 30.38 | 30.38 | 29.49 | 30.01 | 1,024,140 | -0.49(-1.59%) |
May 03, 2021 | 31.15 | 31.40 | 30.39 | 30.50 | 633,392 | -0.71(-2.28%) |
Apr 30, 2021 | 31.64 | 31.76 | 31.10 | 31.21 | 823,966 | -0.73(-2.28%) |
Apr 29, 2021 | 32.52 | 32.52 | 31.62 | 31.94 | 847,533 | -0.31(-0.95%) |
Apr 28, 2021 | 32.55 | 32.63 | 32.01 | 32.25 | 956,563 | -0.30(-0.92%) |
Apr 27, 2021 | 32.38 | 32.60 | 31.85 | 32.55 | 1,238,826 | +0.36(+1.11%) |
Apr 26, 2021 | 32.12 | 32.31 | 31.66 | 32.19 | 1,120,056 | +0.41(+1.30%) |
Apr 23, 2021 | 31.08 | 31.85 | 30.75 | 31.78 | 906,598 | +0.87(+2.80%) |
Apr 22, 2021 | 31.24 | 31.50 | 30.58 | 30.91 | 1,052,807 | +0.14(+0.45%) |
Apr 21, 2021 | 30.09 | 30.83 | 29.81 | 30.77 | 1,079,206 | +0.69(+2.29%) |
Apr 20, 2021 | 29.45 | 30.35 | 29.27 | 30.09 | 1,496,942 | +0.64(+2.17%) |
Apr 19, 2021 | 31.35 | 31.49 | 29.42 | 29.45 | 1,898,568 | -2.16(-6.84%) |
Apr 16, 2021 | 31.13 | 31.73 | 30.51 | 31.61 | 10,333,242 | +0.47(+1.51%) |
Apr 15, 2021 | 31.38 | 31.56 | 30.60 | 31.14 | 1,382,880 | -0.02(-0.05%) |
Apr 14, 2021 | 31.54 | 32.20 | 30.86 | 31.15 | 1,402,575 | +0.06(+0.18%) |
Apr 13, 2021 | 30.51 | 31.22 | 30.10 | 31.10 | 1,723,708 | +0.42(+1.37%) |
Apr 12, 2021 | 31.45 | 31.45 | 30.39 | 30.68 | 1,365,776 | -0.74(-2.37%) |
Apr 09, 2021 | 30.68 | 31.69 | 30.60 | 31.42 | 1,464,514 | +0.62(+2.00%) |
Apr 08, 2021 | 29.96 | 30.85 | 29.48 | 30.81 | 1,439,202 | +1.22(+4.13%) |
Apr 07, 2021 | 30.77 | 30.87 | 28.95 | 29.58 | 2,398,968 | -1.17(-3.79%) |
Apr 06, 2021 | 29.53 | 31.03 | 29.19 | 30.75 | 1,879,458 | +1.28(+4.34%) |
Apr 05, 2021 | 30.88 | 31.09 | 29.23 | 29.47 | 2,717,619 | -1.00(-3.27%) |
Apr 01, 2021 | 30.10 | 30.63 | 29.63 | 30.47 | 2,521,182 | +0.81(+2.73%) |
Mar 31, 2021 | 29.13 | 30.18 | 28.47 | 29.66 | 2,810,035 | +1.21(+4.27%) |
Mar 30, 2021 | 27.20 | 28.47 | 27.08 | 28.44 | 1,074,483 | +1.22(+4.49%) |
Mar 29, 2021 | 27.15 | 27.65 | 26.56 | 27.22 | 958,676 | +0.09(+0.33%) |
Mar 26, 2021 | 26.82 | 27.42 | 26.50 | 27.13 | 1,174,131 | +0.52(+1.95%) |
Mar 25, 2021 | 26.27 | 26.61 | 25.59 | 26.61 | 1,894,623 | -0.07(-0.27%) |
Mar 24, 2021 | 27.11 | 27.37 | 26.44 | 26.69 | 1,371,568 | -0.38(-1.41%) |
Mar 23, 2021 | 27.53 | 27.72 | 26.87 | 27.07 | 2,005,503 | -0.16(-0.59%) |
Mar 22, 2021 | 26.44 | 27.32 | 26.40 | 27.23 | 1,202,714 | +0.84(+3.19%) |
Mar 19, 2021 | 26.71 | 27.12 | 26.15 | 26.39 | 3,404,312 | -0.34(-1.27%) |
Mar 18, 2021 | 27.89 | 28.18 | 26.67 | 26.73 | 1,505,241 | -1.56(-5.52%) |
Mar 17, 2021 | 29.18 | 29.47 | 27.93 | 28.29 | 1,680,121 | -1.20(-4.06%) |
Mar 16, 2021 | 30.43 | 30.72 | 29.40 | 29.49 | 1,484,613 | -0.84(-2.78%) |
Mar 15, 2021 | 29.46 | 30.68 | 29.40 | 30.33 | 1,173,194 | +0.46(+1.55%) |
Mar 12, 2021 | 29.52 | 30.11 | 29.34 | 29.87 | 1,041,352 | -0.26(-0.86%) |
Mar 11, 2021 | 29.87 | 30.39 | 29.45 | 30.13 | 1,294,893 | +0.65(+2.20%) |
Mar 10, 2021 | 30.39 | 30.79 | 29.18 | 29.48 | 1,521,593 | -0.23(-0.78%) |
Mar 09, 2021 | 28.77 | 29.85 | 28.42 | 29.71 | 1,113,578 | +1.66(+5.94%) |
Mar 08, 2021 | 28.14 | 28.71 | 27.61 | 28.05 | 1,285,225 | -0.10(-0.34%) |
Mar 05, 2021 | 27.76 | 28.31 | 26.49 | 28.14 | 1,828,614 | +0.31(+1.12%) |
Mar 04, 2021 | 27.71 | 28.59 | 26.88 | 27.83 | 1,865,340 | +0.21(+0.75%) |
Mar 03, 2021 | 29.61 | 29.70 | 27.31 | 27.62 | 2,279,541 | -1.85(-6.27%) |
Mar 02, 2021 | 30.45 | 30.58 | 29.25 | 29.47 | 959,530 | -0.19(-0.65%) |