Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 29.70 | 30.38 | 29.21 | 29.32 | 162,595 | -0.25(-0.85%) |
May 27, 2021 | 29.00 | 29.73 | 28.64 | 29.57 | 167,389 | +0.65(+2.25%) |
May 26, 2021 | 28.10 | 28.95 | 27.93 | 28.92 | 137,319 | +1.02(+3.66%) |
May 25, 2021 | 27.70 | 28.48 | 27.20 | 27.90 | 210,077 | +0.26(+0.94%) |
May 24, 2021 | 27.91 | 28.05 | 27.07 | 27.64 | 208,396 | -0.15(-0.54%) |
May 21, 2021 | 28.17 | 28.40 | 27.65 | 27.79 | 159,038 | -0.05(-0.18%) |
May 20, 2021 | 28.45 | 28.87 | 27.61 | 27.84 | 220,206 | -0.66(-2.32%) |
May 19, 2021 | 26.64 | 28.52 | 26.63 | 28.50 | 223,929 | +1.03(+3.75%) |
May 18, 2021 | 27.28 | 27.97 | 27.00 | 27.47 | 235,681 | +0.19(+0.70%) |
May 17, 2021 | 27.55 | 27.55 | 25.42 | 27.28 | 183,823 | +0.92(+3.49%) |
May 14, 2021 | 26.01 | 26.56 | 25.50 | 26.36 | 395,711 | +0.68(+2.65%) |
May 13, 2021 | 26.67 | 27.14 | 25.23 | 25.68 | 200,781 | -0.50(-1.91%) |
May 12, 2021 | 26.81 | 27.09 | 26.04 | 26.18 | 272,962 | -1.25(-4.56%) |
May 11, 2021 | 26.05 | 27.57 | 25.27 | 27.43 | 281,980 | +0.75(+2.81%) |
May 10, 2021 | 26.62 | 26.97 | 25.78 | 26.68 | 292,463 | -0.34(-1.26%) |
May 07, 2021 | 24.26 | 27.60 | 24.26 | 27.02 | 360,551 | +0.99(+3.80%) |
May 06, 2021 | 26.20 | 27.39 | 25.37 | 26.03 | 430,633 | -0.26(-0.99%) |
May 05, 2021 | 26.32 | 27.59 | 26.27 | 26.29 | 336,866 | +0.08(+0.31%) |
May 04, 2021 | 29.13 | 29.13 | 26.21 | 26.21 | 466,937 | -3.27(-11.09%) |
May 03, 2021 | 29.63 | 29.86 | 28.71 | 29.48 | 126,384 | +0.14(+0.48%) |
Apr 30, 2021 | 29.82 | 30.99 | 29.12 | 29.34 | 198,000 | -0.99(-3.26%) |
Apr 29, 2021 | 32.38 | 32.38 | 29.59 | 30.33 | 164,762 | -1.56(-4.89%) |
Apr 28, 2021 | 32.07 | 32.39 | 31.09 | 31.89 | 117,283 | +0.13(+0.41%) |
Apr 27, 2021 | 32.37 | 32.54 | 31.55 | 31.76 | 164,411 | -0.49(-1.52%) |
Apr 26, 2021 | 31.00 | 32.46 | 31.00 | 32.25 | 193,091 | +1.46(+4.74%) |
Apr 23, 2021 | 29.99 | 31.07 | 29.99 | 30.79 | 153,900 | +0.90(+3.01%) |
Apr 22, 2021 | 30.14 | 30.43 | 29.40 | 29.89 | 132,957 | -0.12(-0.40%) |
Apr 21, 2021 | 28.68 | 30.07 | 28.52 | 30.01 | 136,187 | +1.08(+3.73%) |
Apr 20, 2021 | 30.05 | 30.13 | 28.61 | 28.93 | 154,330 | -0.91(-3.05%) |
Apr 19, 2021 | 30.90 | 31.07 | 29.60 | 29.84 | 130,326 | -1.13(-3.65%) |
Apr 16, 2021 | 31.23 | 31.38 | 30.53 | 30.97 | 107,800 | -0.21(-0.67%) |
Apr 15, 2021 | 31.15 | 31.26 | 30.47 | 31.18 | 218,491 | -0.01(-0.03%) |
Apr 14, 2021 | 31.71 | 32.43 | 31.09 | 31.19 | 219,428 | -0.50(-1.58%) |
Apr 13, 2021 | 32.16 | 32.55 | 31.32 | 31.69 | 129,464 | -0.34(-1.06%) |
Apr 12, 2021 | 32.86 | 32.86 | 31.50 | 32.03 | 235,620 | -0.95(-2.88%) |
Apr 09, 2021 | 32.01 | 33.22 | 30.28 | 32.98 | 205,000 | +0.61(+1.88%) |
Apr 08, 2021 | 31.15 | 32.41 | 30.93 | 32.37 | 231,421 | +1.57(+5.10%) |
Apr 07, 2021 | 32.51 | 33.79 | 30.70 | 30.80 | 248,298 | -1.69(-5.20%) |
Apr 06, 2021 | 32.75 | 34.06 | 32.31 | 32.49 | 148,077 | -0.33(-1.01%) |
Apr 05, 2021 | 33.96 | 34.97 | 32.50 | 32.82 | 327,758 | -0.38(-1.14%) |
Apr 01, 2021 | 33.06 | 34.24 | 32.72 | 33.20 | 230,200 | +0.80(+2.47%) |
Mar 31, 2021 | 31.65 | 32.88 | 31.65 | 32.40 | 243,748 | +1.00(+3.18%) |
Mar 30, 2021 | 31.12 | 31.70 | 30.04 | 31.40 | 160,812 | +0.20(+0.64%) |
Mar 29, 2021 | 31.88 | 32.72 | 30.63 | 31.20 | 241,117 | -1.00(-3.11%) |
Mar 26, 2021 | 31.37 | 32.38 | 31.10 | 32.20 | 265,100 | +0.78(+2.48%) |
Mar 25, 2021 | 29.49 | 31.79 | 28.48 | 31.42 | 585,415 | +0.79(+2.58%) |
Mar 24, 2021 | 33.02 | 35.21 | 30.63 | 30.63 | 228,698 | -1.77(-5.46%) |
Mar 23, 2021 | 35.77 | 36.56 | 32.19 | 32.40 | 311,447 | -3.52(-9.80%) |
Mar 22, 2021 | 36.14 | 36.81 | 35.41 | 35.92 | 325,798 | +0.26(+0.73%) |
Mar 19, 2021 | 34.70 | 35.90 | 33.85 | 35.66 | 637,400 | +0.69(+1.97%) |
Mar 18, 2021 | 34.12 | 35.80 | 33.53 | 34.97 | 349,785 | +0.36(+1.04%) |
Mar 17, 2021 | 33.81 | 35.24 | 33.29 | 34.61 | 377,234 | +0.28(+0.82%) |
Mar 16, 2021 | 34.95 | 36.61 | 34.03 | 34.33 | 351,629 | -0.24(-0.69%) |
Mar 15, 2021 | 35.00 | 35.08 | 34.12 | 34.57 | 209,752 | -0.44(-1.26%) |
Mar 12, 2021 | 34.77 | 35.66 | 34.07 | 35.01 | 211,000 | -0.74(-2.07%) |
Mar 11, 2021 | 35.83 | 36.29 | 35.22 | 35.75 | 237,943 | +1.03(+2.97%) |
Mar 10, 2021 | 35.89 | 36.32 | 34.71 | 34.72 | 207,947 | -0.32(-0.91%) |
Mar 09, 2021 | 33.96 | 35.81 | 33.24 | 35.04 | 368,696 | +2.52(+7.75%) |
Mar 08, 2021 | 33.73 | 34.52 | 32.37 | 32.52 | 397,245 | -1.23(-3.64%) |
Mar 05, 2021 | 34.32 | 34.50 | 32.48 | 33.75 | 572,400 | -0.56(-1.63%) |
Mar 04, 2021 | 34.58 | 36.58 | 33.53 | 34.31 | 1,499,817 | -2.39(-6.51%) |
Mar 03, 2021 | 37.76 | 38.83 | 36.27 | 36.70 | 156,101 | -1.02(-2.70%) |
Mar 02, 2021 | 41.31 | 41.31 | 37.49 | 37.72 | 245,599 | -3.32(-8.09%) |