Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 31.48 | 31.98 | 31.03 | 31.51 | 2,088,227 | -0.39(-1.22%) |
May 27, 2021 | 31.60 | 33.16 | 31.40 | 31.90 | 5,138,571 | +0.28(+0.89%) |
May 26, 2021 | 31.39 | 31.77 | 31.19 | 31.62 | 2,676,037 | +0.65(+2.10%) |
May 25, 2021 | 31.27 | 31.37 | 30.60 | 30.97 | 1,803,934 | -0.01(-0.03%) |
May 24, 2021 | 30.53 | 31.07 | 30.25 | 30.98 | 1,960,288 | +0.87(+2.89%) |
May 21, 2021 | 30.38 | 30.38 | 30.06 | 30.11 | 1,874,923 | -0.18(-0.59%) |
May 20, 2021 | 29.80 | 30.47 | 29.64 | 30.29 | 1,769,297 | +0.72(+2.43%) |
May 19, 2021 | 28.82 | 30.01 | 28.57 | 29.57 | 2,111,372 | -0.07(-0.24%) |
May 18, 2021 | 29.86 | 30.45 | 29.63 | 29.64 | 2,275,614 | -0.01(-0.03%) |
May 17, 2021 | 29.87 | 30.08 | 29.24 | 29.65 | 1,384,786 | -0.34(-1.13%) |
May 14, 2021 | 29.02 | 30.43 | 28.87 | 29.99 | 3,296,649 | +1.28(+4.46%) |
May 13, 2021 | 27.20 | 28.80 | 27.16 | 28.71 | 4,132,843 | +1.95(+7.29%) |
May 12, 2021 | 27.35 | 27.91 | 26.69 | 26.76 | 2,521,973 | -1.50(-5.31%) |
May 11, 2021 | 27.10 | 28.50 | 27.10 | 28.26 | 2,282,176 | -0.13(-0.46%) |
May 10, 2021 | 28.26 | 29.24 | 27.90 | 28.39 | 2,648,543 | -0.23(-0.80%) |
May 07, 2021 | 28.50 | 28.93 | 28.34 | 28.62 | 2,275,534 | +0.47(+1.67%) |
May 06, 2021 | 26.72 | 28.23 | 26.30 | 28.15 | 3,653,471 | +1.44(+5.39%) |
May 05, 2021 | 27.45 | 27.68 | 26.54 | 26.71 | 1,753,276 | -0.45(-1.66%) |
May 04, 2021 | 27.66 | 27.66 | 26.60 | 27.16 | 2,713,364 | +0.62(+2.34%) |
May 03, 2021 | 27.24 | 27.29 | 26.30 | 26.54 | 1,940,008 | -0.50(-1.85%) |
Apr 30, 2021 | 27.15 | 27.62 | 26.77 | 27.04 | 1,667,300 | -0.70(-2.52%) |
Apr 29, 2021 | 28.41 | 28.68 | 27.31 | 27.74 | 1,778,552 | +0.42(+1.54%) |
Apr 28, 2021 | 27.07 | 27.41 | 26.90 | 27.32 | 687,422 | +0.14(+0.52%) |
Apr 27, 2021 | 27.58 | 27.63 | 27.01 | 27.18 | 857,318 | -0.27(-0.98%) |
Apr 26, 2021 | 26.75 | 27.51 | 26.51 | 27.45 | 1,527,429 | +0.79(+2.96%) |
Apr 23, 2021 | 26.80 | 26.89 | 26.44 | 26.66 | 1,367,100 | +0.04(+0.15%) |
Apr 22, 2021 | 26.90 | 27.30 | 26.44 | 26.62 | 1,069,433 | -0.22(-0.82%) |
Apr 21, 2021 | 26.20 | 26.85 | 26.06 | 26.84 | 827,600 | +0.37(+1.40%) |
Apr 20, 2021 | 26.88 | 26.95 | 26.23 | 26.47 | 1,170,063 | -0.54(-2.00%) |
Apr 19, 2021 | 27.24 | 27.42 | 26.89 | 27.01 | 1,415,391 | -0.33(-1.21%) |
Apr 16, 2021 | 28.41 | 28.41 | 27.29 | 27.34 | 2,191,500 | -1.14(-4.00%) |
Apr 15, 2021 | 28.10 | 28.87 | 27.85 | 28.48 | 1,778,347 | +0.64(+2.30%) |
Apr 14, 2021 | 27.40 | 28.14 | 27.28 | 27.84 | 1,685,034 | +0.57(+2.09%) |
Apr 13, 2021 | 27.08 | 27.45 | 26.88 | 27.27 | 1,413,970 | +0.12(+0.44%) |
Apr 12, 2021 | 27.14 | 27.69 | 26.97 | 27.15 | 1,906,924 | -0.24(-0.88%) |
Apr 09, 2021 | 27.62 | 27.90 | 26.73 | 27.39 | 1,821,000 | -0.57(-2.04%) |
Apr 08, 2021 | 27.74 | 28.12 | 27.55 | 27.96 | 1,992,108 | +0.70(+2.57%) |
Apr 07, 2021 | 28.07 | 28.18 | 27.19 | 27.26 | 1,460,887 | -0.80(-2.85%) |
Apr 06, 2021 | 27.29 | 28.28 | 27.21 | 28.06 | 2,801,011 | +0.36(+1.30%) |
Apr 05, 2021 | 27.26 | 27.88 | 26.86 | 27.70 | 1,694,724 | +0.48(+1.76%) |
Apr 01, 2021 | 27.14 | 27.50 | 26.85 | 27.22 | 1,536,400 | +0.66(+2.48%) |
Mar 31, 2021 | 26.22 | 26.78 | 26.20 | 26.56 | 1,379,209 | +0.70(+2.71%) |
Mar 30, 2021 | 25.84 | 26.02 | 25.15 | 25.86 | 1,493,566 | -0.15(-0.58%) |
Mar 29, 2021 | 26.83 | 26.86 | 25.87 | 26.01 | 1,525,953 | -0.94(-3.49%) |
Mar 26, 2021 | 26.78 | 27.41 | 26.20 | 26.95 | 1,308,800 | +0.15(+0.56%) |
Mar 25, 2021 | 26.74 | 26.94 | 25.66 | 26.80 | 2,682,455 | -0.39(-1.45%) |
Mar 24, 2021 | 27.46 | 27.74 | 26.86 | 27.20 | 3,542,820 | -0.16(-0.57%) |
Mar 23, 2021 | 26.64 | 27.55 | 26.49 | 27.35 | 3,514,023 | +0.92(+3.48%) |
Mar 22, 2021 | 25.93 | 26.69 | 25.91 | 26.43 | 2,022,900 | +0.21(+0.80%) |
Mar 19, 2021 | 25.65 | 26.39 | 25.55 | 26.22 | 2,355,500 | +0.57(+2.22%) |
Mar 18, 2021 | 26.56 | 26.57 | 25.58 | 25.65 | 3,589,833 | -1.67(-6.11%) |
Mar 17, 2021 | 26.50 | 27.54 | 26.08 | 27.32 | 2,210,191 | +0.05(+0.18%) |
Mar 16, 2021 | 27.96 | 28.25 | 26.98 | 27.27 | 1,958,199 | -0.61(-2.19%) |
Mar 15, 2021 | 27.41 | 27.88 | 27.00 | 27.88 | 2,144,411 | +0.52(+1.90%) |
Mar 12, 2021 | 27.09 | 27.62 | 26.78 | 27.36 | 2,190,300 | -0.34(-1.23%) |
Mar 11, 2021 | 27.65 | 28.10 | 27.34 | 27.70 | 1,725,008 | +0.69(+2.55%) |
Mar 10, 2021 | 27.57 | 27.97 | 26.62 | 27.01 | 1,842,662 | -0.11(-0.41%) |
Mar 09, 2021 | 26.70 | 27.54 | 26.54 | 27.12 | 3,541,168 | +1.40(+5.44%) |
Mar 08, 2021 | 26.95 | 27.54 | 25.68 | 25.72 | 2,113,836 | -1.55(-5.68%) |
Mar 05, 2021 | 26.81 | 27.34 | 25.26 | 27.27 | 2,855,100 | +0.65(+2.44%) |
Mar 04, 2021 | 28.31 | 29.10 | 26.49 | 26.62 | 3,200,294 | -1.91(-6.69%) |
Mar 03, 2021 | 29.76 | 30.05 | 28.53 | 28.53 | 1,463,811 | -1.41(-4.71%) |
Mar 02, 2021 | 30.51 | 30.89 | 29.60 | 29.94 | 1,335,226 | -0.77(-2.51%) |