Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 29.95 | 30.05 | 29.23 | 29.36 | 515,772 | -0.44(-1.48%) |
May 28, 2021 | 29.78 | 29.92 | 29.33 | 29.80 | 1,471,067 | +0.20(+0.68%) |
May 27, 2021 | 28.97 | 30.00 | 28.69 | 29.60 | 4,147,686 | +1.16(+4.08%) |
May 26, 2021 | 27.66 | 28.66 | 27.54 | 28.44 | 2,619,774 | +1.54(+5.72%) |
May 25, 2021 | 27.87 | 27.88 | 26.83 | 26.90 | 2,195,062 | -0.97(-3.48%) |
May 21, 2021 | 27.87 | 27.87 | 27.87 | 0 | +0.31(+1.12%) | |
May 20, 2021 | 28.51 | 28.56 | 27.29 | 27.56 | 4,821,461 | -0.89(-3.13%) |
May 19, 2021 | 30.33 | 30.41 | 28.20 | 28.45 | 4,422,879 | -3.08(-9.77%) |
May 18, 2021 | 31.70 | 32.06 | 30.98 | 31.53 | 1,913,922 | -0.11(-0.35%) |
May 17, 2021 | 30.95 | 31.98 | 30.73 | 31.64 | 2,629,013 | +0.80(+2.59%) |
May 14, 2021 | 29.89 | 30.90 | 29.85 | 30.84 | 1,896,567 | +1.03(+3.46%) |
May 13, 2021 | 30.07 | 31.09 | 29.32 | 29.81 | 2,091,725 | -0.63(-2.07%) |
May 12, 2021 | 30.87 | 31.15 | 30.12 | 30.44 | 2,095,664 | -0.50(-1.62%) |
May 11, 2021 | 29.95 | 30.95 | 29.53 | 30.94 | 2,128,376 | +0.35(+1.14%) |
May 10, 2021 | 31.88 | 32.27 | 30.53 | 30.59 | 2,536,196 | -0.50(-1.61%) |
May 07, 2021 | 30.25 | 31.10 | 30.09 | 31.09 | 3,159,973 | +1.10(+3.67%) |
May 06, 2021 | 29.75 | 30.13 | 29.02 | 29.99 | 3,203,091 | +0.43(+1.45%) |
May 05, 2021 | 27.75 | 29.68 | 27.61 | 29.56 | 5,141,877 | +1.96(+7.10%) |
May 04, 2021 | 26.43 | 27.61 | 26.32 | 27.60 | 2,495,806 | +1.22(+4.62%) |
May 03, 2021 | 26.27 | 26.48 | 25.81 | 26.38 | 2,416,033 | +0.37(+1.42%) |
Apr 30, 2021 | 26.60 | 27.02 | 25.83 | 26.01 | 2,519,629 | -0.92(-3.42%) |
Apr 29, 2021 | 27.80 | 27.98 | 26.47 | 26.93 | 2,296,703 | -0.62(-2.25%) |
Apr 28, 2021 | 27.60 | 27.80 | 26.82 | 27.55 | 1,571,851 | -0.27(-0.97%) |
Apr 27, 2021 | 27.96 | 28.24 | 27.58 | 27.82 | 1,299,278 | -0.17(-0.61%) |
Apr 26, 2021 | 27.69 | 28.21 | 27.60 | 27.99 | 1,388,212 | +0.63(+2.30%) |
Apr 23, 2021 | 27.33 | 27.56 | 27.09 | 27.36 | 1,170,254 | +0.41(+1.52%) |
Apr 22, 2021 | 27.13 | 27.14 | 26.55 | 26.95 | 1,340,200 | -0.24(-0.88%) |
Apr 21, 2021 | 26.89 | 27.25 | 26.51 | 27.19 | 964,268 | +0.24(+0.89%) |
Apr 20, 2021 | 27.97 | 28.07 | 26.82 | 26.95 | 1,429,290 | -1.16(-4.13%) |
Apr 19, 2021 | 27.84 | 28.51 | 27.63 | 28.11 | 1,192,106 | +0.30(+1.08%) |
Apr 16, 2021 | 28.01 | 28.13 | 27.38 | 27.81 | 1,257,241 | -0.15(-0.54%) |
Apr 15, 2021 | 27.48 | 28.00 | 27.09 | 27.96 | 2,143,008 | +0.80(+2.95%) |
Apr 14, 2021 | 25.20 | 27.27 | 25.20 | 27.16 | 4,137,984 | +2.35(+9.47%) |
Apr 13, 2021 | 24.57 | 25.05 | 24.55 | 24.81 | 1,231,677 | +0.38(+1.56%) |
Apr 12, 2021 | 24.79 | 24.89 | 24.36 | 24.43 | 1,221,391 | -0.39(-1.57%) |
Apr 09, 2021 | 24.83 | 25.04 | 24.67 | 24.82 | 1,332,312 | -0.05(-0.20%) |
Apr 08, 2021 | 25.46 | 25.64 | 24.70 | 24.87 | 2,066,466 | -0.54(-2.13%) |
Apr 07, 2021 | 25.27 | 25.63 | 25.14 | 25.41 | 1,239,587 | +0.02(+0.08%) |
Apr 06, 2021 | 25.26 | 25.71 | 24.83 | 25.39 | 1,932,942 | +0.11(+0.44%) |
Apr 05, 2021 | 25.01 | 25.55 | 24.89 | 25.28 | 1,632,983 | +0.74(+3.02%) |
Apr 01, 2021 | 24.54 | 24.54 | 24.54 | 0 | +0.47(+1.95%) | |
Mar 31, 2021 | 24.58 | 24.71 | 23.68 | 24.07 | 2,417,676 | -0.32(-1.31%) |
Mar 30, 2021 | 24.00 | 24.59 | 23.87 | 24.39 | 1,259,168 | +0.31(+1.29%) |
Mar 29, 2021 | 23.71 | 24.62 | 23.57 | 24.08 | 2,703,580 | +0.13(+0.54%) |
Mar 26, 2021 | 23.29 | 24.04 | 23.14 | 23.95 | 2,781,094 | +1.27(+5.60%) |
Mar 25, 2021 | 22.71 | 22.85 | 21.86 | 22.68 | 3,708,615 | -0.58(-2.49%) |
Mar 24, 2021 | 24.17 | 24.33 | 23.20 | 23.26 | 2,564,876 | -0.35(-1.48%) |
Mar 23, 2021 | 24.97 | 25.12 | 23.54 | 23.61 | 2,816,317 | -1.70(-6.72%) |
Mar 22, 2021 | 25.59 | 25.81 | 25.23 | 25.31 | 1,547,134 | -0.06(-0.24%) |
Mar 19, 2021 | 26.94 | 26.94 | 25.27 | 25.37 | 6,293,692 | -1.68(-6.21%) |
Mar 18, 2021 | 26.98 | 28.08 | 26.64 | 27.05 | 2,325,487 | -0.04(-0.15%) |
Mar 17, 2021 | 27.37 | 27.41 | 26.47 | 27.09 | 3,135,617 | -0.20(-0.73%) |
Mar 16, 2021 | 27.73 | 28.13 | 26.97 | 27.29 | 2,483,509 | -0.58(-2.08%) |
Mar 15, 2021 | 28.04 | 28.05 | 27.35 | 27.87 | 3,925,162 | -0.35(-1.24%) |
Mar 12, 2021 | 28.01 | 28.34 | 27.95 | 28.22 | 1,607,991 | -0.30(-1.05%) |
Mar 11, 2021 | 27.60 | 28.56 | 27.53 | 28.52 | 2,491,509 | +1.55(+5.75%) |
Mar 10, 2021 | 26.48 | 27.02 | 25.94 | 26.97 | 1,980,066 | +0.54(+2.04%) |
Mar 09, 2021 | 26.97 | 27.10 | 26.01 | 26.43 | 1,651,542 | -0.44(-1.64%) |
Mar 08, 2021 | 26.91 | 27.62 | 26.62 | 26.87 | 2,032,061 | -0.14(-0.52%) |
Mar 05, 2021 | 26.72 | 27.11 | 25.67 | 27.01 | 2,258,031 | +0.87(+3.33%) |
Mar 04, 2021 | 26.65 | 26.86 | 25.51 | 26.14 | 2,902,552 | -1.18(-4.32%) |
Mar 03, 2021 | 26.65 | 28.00 | 26.51 | 27.32 | 2,362,361 | +0.52(+1.94%) |
Mar 02, 2021 | 26.65 | 27.42 | 26.19 | 26.80 | 2,115,001 | +0.17(+0.64%) |