Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 28.97 | 29.79 | 28.96 | 29.16 | 721,845 | +0.17(+0.59%) |
May 27, 2021 | 29.35 | 29.60 | 28.77 | 28.99 | 1,855,243 | -0.52(-1.76%) |
May 26, 2021 | 29.20 | 29.93 | 28.68 | 29.51 | 949,951 | +0.47(+1.62%) |
May 25, 2021 | 28.43 | 29.23 | 28.28 | 29.04 | 1,082,735 | +0.71(+2.51%) |
May 24, 2021 | 28.34 | 28.82 | 28.05 | 28.33 | 602,900 | +0.11(+0.39%) |
May 21, 2021 | 28.42 | 28.65 | 27.81 | 28.22 | 779,322 | +0.02(+0.07%) |
May 20, 2021 | 26.98 | 28.41 | 26.98 | 28.20 | 1,319,702 | +0.92(+3.37%) |
May 19, 2021 | 26.93 | 27.54 | 26.40 | 27.28 | 993,734 | -0.18(-0.66%) |
May 18, 2021 | 26.94 | 27.77 | 26.94 | 27.46 | 712,347 | +0.59(+2.20%) |
May 17, 2021 | 27.25 | 27.63 | 26.58 | 26.87 | 807,225 | -0.56(-2.04%) |
May 14, 2021 | 27.07 | 27.80 | 26.85 | 27.43 | 861,469 | +0.47(+1.74%) |
May 13, 2021 | 26.16 | 27.44 | 26.16 | 26.96 | 1,335,289 | +0.85(+3.26%) |
May 12, 2021 | 26.74 | 26.80 | 25.41 | 26.11 | 1,490,476 | -0.85(-3.15%) |
May 11, 2021 | 26.19 | 27.87 | 26.02 | 26.96 | 1,489,095 | -0.73(-2.64%) |
May 10, 2021 | 28.08 | 29.67 | 27.63 | 27.69 | 2,763,370 | -0.31(-1.11%) |
May 07, 2021 | 26.90 | 28.16 | 26.90 | 28.00 | 1,367,332 | +0.75(+2.75%) |
May 06, 2021 | 29.22 | 29.22 | 25.58 | 27.25 | 3,997,490 | -2.72(-9.08%) |
May 05, 2021 | 29.73 | 30.30 | 28.92 | 29.97 | 2,415,232 | +0.95(+3.27%) |
May 04, 2021 | 29.49 | 29.60 | 28.47 | 29.02 | 1,021,885 | -0.50(-1.69%) |
May 03, 2021 | 28.76 | 29.82 | 28.56 | 29.52 | 1,669,891 | +1.10(+3.87%) |
Apr 30, 2021 | 29.38 | 29.70 | 28.33 | 28.42 | 916,700 | -1.33(-4.47%) |
Apr 29, 2021 | 29.57 | 30.21 | 28.81 | 29.75 | 1,217,383 | +0.57(+1.95%) |
Apr 28, 2021 | 29.75 | 29.81 | 28.72 | 29.18 | 1,722,649 | +0.03(+0.10%) |
Apr 27, 2021 | 27.97 | 30.85 | 27.67 | 29.15 | 6,780,417 | +1.17(+4.18%) |
Apr 26, 2021 | 27.33 | 28.34 | 27.19 | 27.98 | 715,259 | +0.67(+2.45%) |
Apr 23, 2021 | 26.86 | 27.45 | 26.30 | 27.31 | 687,000 | +0.47(+1.75%) |
Apr 22, 2021 | 26.55 | 27.89 | 26.22 | 26.84 | 2,435,322 | +1.16(+4.52%) |
Apr 21, 2021 | 25.38 | 25.98 | 25.27 | 25.68 | 1,082,670 | +0.22(+0.86%) |
Apr 20, 2021 | 26.01 | 26.60 | 25.23 | 25.46 | 1,022,729 | -0.47(-1.81%) |
Apr 19, 2021 | 26.23 | 26.37 | 25.19 | 25.93 | 697,882 | -0.44(-1.67%) |
Apr 16, 2021 | 26.06 | 27.19 | 25.72 | 26.37 | 1,325,700 | +0.31(+1.19%) |
Apr 15, 2021 | 25.96 | 26.70 | 25.65 | 26.06 | 1,190,040 | -0.02(-0.08%) |
Apr 14, 2021 | 25.73 | 26.30 | 25.51 | 26.08 | 684,584 | +0.39(+1.52%) |
Apr 13, 2021 | 25.17 | 25.77 | 24.58 | 25.69 | 445,926 | +0.58(+2.31%) |
Apr 12, 2021 | 24.96 | 25.77 | 23.74 | 25.11 | 1,189,919 | +0.16(+0.64%) |
Apr 09, 2021 | 24.64 | 25.02 | 24.43 | 24.95 | 1,056,800 | +0.17(+0.69%) |
Apr 08, 2021 | 24.69 | 25.12 | 24.47 | 24.78 | 404,745 | +0.34(+1.39%) |
Apr 07, 2021 | 25.43 | 25.45 | 24.17 | 24.44 | 891,813 | -1.12(-4.38%) |
Apr 06, 2021 | 25.60 | 26.38 | 25.05 | 25.56 | 1,788,254 | -0.15(-0.58%) |
Apr 05, 2021 | 25.01 | 26.00 | 24.29 | 25.71 | 1,146,479 | +0.84(+3.38%) |
Apr 01, 2021 | 24.69 | 25.62 | 24.24 | 24.87 | 1,647,500 | +0.38(+1.55%) |
Mar 31, 2021 | 23.66 | 24.70 | 23.34 | 24.49 | 1,072,385 | +0.91(+3.86%) |
Mar 30, 2021 | 21.42 | 23.69 | 21.32 | 23.58 | 1,121,904 | +1.99(+9.22%) |
Mar 29, 2021 | 21.87 | 22.07 | 21.21 | 21.59 | 954,062 | -0.28(-1.28%) |
Mar 26, 2021 | 22.67 | 23.09 | 20.88 | 21.87 | 1,476,400 | -0.85(-3.74%) |
Mar 25, 2021 | 22.79 | 23.48 | 22.22 | 22.72 | 1,274,362 | -0.25(-1.09%) |
Mar 24, 2021 | 23.49 | 23.84 | 22.94 | 22.97 | 1,464,512 | -0.53(-2.26%) |
Mar 23, 2021 | 23.83 | 24.95 | 23.32 | 23.50 | 2,235,489 | -0.28(-1.18%) |
Mar 22, 2021 | 23.79 | 23.95 | 23.00 | 23.78 | 1,721,280 | +0.19(+0.81%) |
Mar 19, 2021 | 23.43 | 24.27 | 22.79 | 23.59 | 2,649,700 | +0.68(+2.97%) |
Mar 18, 2021 | 22.64 | 23.40 | 22.49 | 22.91 | 1,819,004 | -0.14(-0.61%) |
Mar 17, 2021 | 22.95 | 23.50 | 22.24 | 23.05 | 1,320,459 | +0.12(+0.52%) |
Mar 16, 2021 | 23.73 | 23.99 | 22.76 | 22.93 | 1,114,780 | -0.72(-3.04%) |
Mar 15, 2021 | 23.77 | 23.94 | 22.94 | 23.65 | 939,761 | -0.08(-0.34%) |
Mar 12, 2021 | 23.89 | 24.12 | 23.10 | 23.73 | 1,648,200 | -0.53(-2.18%) |
Mar 11, 2021 | 24.32 | 24.71 | 23.90 | 24.26 | 929,888 | +0.15(+0.62%) |
Mar 10, 2021 | 23.27 | 24.25 | 23.25 | 24.11 | 718,776 | +0.77(+3.30%) |
Mar 09, 2021 | 22.83 | 23.48 | 22.11 | 23.34 | 683,567 | +1.38(+6.28%) |
Mar 08, 2021 | 21.95 | 22.55 | 21.69 | 21.96 | 1,193,164 | -0.55(-2.44%) |
Mar 05, 2021 | 20.95 | 22.58 | 20.42 | 22.51 | 1,477,100 | +1.58(+7.55%) |
Mar 04, 2021 | 22.30 | 22.49 | 20.83 | 20.93 | 2,200,584 | -1.34(-6.02%) |
Mar 03, 2021 | 24.03 | 24.03 | 22.14 | 22.27 | 910,502 | -1.73(-7.21%) |
Mar 02, 2021 | 24.21 | 24.53 | 23.78 | 24.00 | 769,969 | -0.29(-1.19%) |