Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 30.79 | 31.18 | 30.70 | 31.17 | 376,480 | +0.47(+1.53%) |
May 27, 2021 | 31.07 | 31.07 | 31.07 | 30.70 | 570,639 | +0.30(+0.98%) |
May 26, 2021 | 30.02 | 30.57 | 30.02 | 30.40 | 260,387 | +0.43(+1.45%) |
May 25, 2021 | 30.70 | 30.74 | 29.96 | 29.96 | 373,012 | -0.51(-1.68%) |
May 24, 2021 | 29.90 | 30.68 | 29.90 | 30.48 | 275,042 | +0.66(+2.20%) |
May 21, 2021 | 29.89 | 30.00 | 29.56 | 29.82 | 187,092 | +0.10(+0.34%) |
May 20, 2021 | 29.90 | 29.90 | 29.42 | 29.72 | 374,283 | -0.15(-0.51%) |
May 19, 2021 | 29.65 | 30.02 | 29.06 | 29.87 | 301,446 | -0.14(-0.45%) |
May 18, 2021 | 30.15 | 30.54 | 29.96 | 30.01 | 257,308 | -0.19(-0.62%) |
May 17, 2021 | 30.79 | 30.82 | 29.92 | 30.19 | 636,597 | +0.38(+1.26%) |
May 14, 2021 | 29.58 | 29.89 | 29.44 | 29.82 | 168,055 | +0.37(+1.25%) |
May 13, 2021 | 28.75 | 29.62 | 28.69 | 29.45 | 278,105 | +0.97(+3.41%) |
May 12, 2021 | 29.00 | 29.31 | 28.37 | 28.48 | 294,527 | -0.71(-2.42%) |
May 11, 2021 | 29.43 | 29.43 | 28.84 | 29.19 | 236,919 | -0.58(-1.95%) |
May 10, 2021 | 30.30 | 30.72 | 29.77 | 29.77 | 402,232 | -0.27(-0.91%) |
May 07, 2021 | 29.40 | 30.05 | 29.40 | 30.04 | 184,911 | +0.32(+1.06%) |
May 06, 2021 | 29.32 | 29.90 | 29.08 | 29.73 | 366,018 | +0.94(+3.26%) |
May 05, 2021 | 28.98 | 29.90 | 28.68 | 28.79 | 307,728 | -0.87(-2.93%) |
May 04, 2021 | 29.91 | 30.07 | 29.53 | 29.66 | 353,374 | -0.33(-1.11%) |
May 03, 2021 | 30.09 | 30.27 | 29.78 | 29.99 | 468,324 | +0.10(+0.34%) |
Apr 30, 2021 | 30.08 | 30.08 | 29.56 | 29.89 | 273,596 | -0.35(-1.16%) |
Apr 29, 2021 | 29.82 | 30.36 | 29.82 | 30.24 | 379,622 | +0.66(+2.22%) |
Apr 28, 2021 | 29.30 | 30.19 | 29.30 | 29.58 | 216,674 | +0.07(+0.23%) |
Apr 27, 2021 | 29.33 | 29.76 | 29.33 | 29.51 | 300,930 | +0.09(+0.32%) |
Apr 26, 2021 | 29.40 | 30.14 | 29.39 | 29.42 | 376,456 | +0.14(+0.47%) |
Apr 23, 2021 | 28.86 | 29.42 | 28.69 | 29.28 | 359,908 | +0.52(+1.81%) |
Apr 22, 2021 | 28.93 | 29.14 | 28.75 | 28.76 | 228,209 | -0.11(-0.38%) |
Apr 21, 2021 | 28.69 | 29.15 | 28.69 | 28.87 | 183,987 | +0.19(+0.65%) |
Apr 20, 2021 | 28.46 | 29.08 | 28.37 | 28.69 | 228,670 | +0.00(+0.00%) |
Apr 19, 2021 | 28.69 | 28.75 | 28.34 | 28.69 | 239,798 | +0.03(+0.12%) |
Apr 16, 2021 | 29.29 | 29.29 | 28.64 | 28.65 | 204,640 | -0.33(-1.15%) |
Apr 15, 2021 | 28.67 | 28.99 | 28.48 | 28.98 | 462,192 | +0.51(+1.80%) |
Apr 14, 2021 | 28.67 | 28.89 | 28.40 | 28.47 | 200,730 | -0.05(-0.18%) |
Apr 13, 2021 | 28.22 | 28.55 | 27.92 | 28.52 | 299,179 | +0.20(+0.72%) |
Apr 12, 2021 | 28.32 | 28.36 | 27.80 | 28.32 | 148,927 | +0.05(+0.18%) |
Apr 09, 2021 | 27.98 | 28.43 | 27.98 | 28.27 | 222,934 | +0.18(+0.64%) |
Apr 08, 2021 | 28.30 | 28.30 | 27.94 | 28.09 | 242,456 | -0.08(-0.27%) |
Apr 07, 2021 | 28.07 | 28.28 | 27.65 | 28.17 | 177,300 | +0.01(+0.03%) |
Apr 06, 2021 | 27.70 | 28.29 | 27.70 | 28.16 | 302,010 | +0.44(+1.60%) |
Apr 05, 2021 | 28.46 | 28.46 | 27.45 | 27.71 | 241,909 | -0.44(-1.57%) |
Apr 01, 2021 | 27.82 | 28.17 | 27.63 | 28.16 | 274,651 | +0.49(+1.79%) |
Mar 31, 2021 | 27.90 | 28.11 | 27.37 | 27.66 | 591,003 | -0.45(-1.61%) |
Mar 30, 2021 | 27.64 | 28.32 | 27.42 | 28.11 | 310,023 | +0.43(+1.54%) |
Mar 29, 2021 | 28.34 | 28.64 | 27.65 | 27.69 | 396,258 | -0.80(-2.81%) |
Mar 26, 2021 | 28.31 | 28.62 | 28.13 | 28.49 | 259,992 | +0.50(+1.80%) |
Mar 25, 2021 | 27.46 | 28.22 | 26.84 | 27.99 | 311,994 | +0.41(+1.48%) |
Mar 24, 2021 | 28.00 | 28.55 | 27.58 | 27.58 | 351,051 | -0.16(-0.58%) |
Mar 23, 2021 | 28.32 | 28.44 | 27.65 | 27.74 | 382,416 | -0.38(-1.33%) |
Mar 22, 2021 | 28.79 | 28.79 | 27.80 | 28.11 | 290,820 | -0.67(-2.31%) |
Mar 19, 2021 | 29.83 | 29.96 | 28.78 | 28.78 | 898,305 | -0.92(-3.10%) |
Mar 18, 2021 | 29.98 | 30.17 | 29.44 | 29.70 | 493,402 | -0.13(-0.43%) |
Mar 17, 2021 | 29.17 | 29.89 | 29.13 | 29.83 | 464,452 | +0.60(+2.04%) |
Mar 16, 2021 | 30.14 | 30.14 | 29.20 | 29.23 | 330,010 | -1.14(-3.76%) |
Mar 15, 2021 | 30.09 | 30.65 | 29.58 | 30.37 | 233,062 | +0.11(+0.37%) |
Mar 12, 2021 | 29.73 | 30.42 | 29.61 | 30.26 | 308,777 | +0.67(+2.25%) |
Mar 11, 2021 | 29.71 | 29.96 | 29.15 | 29.60 | 600,734 | -0.11(-0.37%) |
Mar 10, 2021 | 30.06 | 30.14 | 29.48 | 29.71 | 380,757 | -0.41(-1.36%) |
Mar 09, 2021 | 30.79 | 30.96 | 30.08 | 30.12 | 1,223,272 | -0.58(-1.87%) |
Mar 08, 2021 | 29.36 | 30.72 | 29.20 | 30.69 | 822,766 | +1.42(+4.86%) |
Mar 05, 2021 | 29.00 | 29.36 | 28.33 | 29.27 | 504,958 | +0.66(+2.31%) |
Mar 04, 2021 | 28.72 | 29.18 | 27.94 | 28.61 | 570,960 | -0.07(-0.24%) |
Mar 03, 2021 | 27.51 | 28.99 | 27.41 | 28.68 | 593,506 | +1.26(+4.60%) |
Mar 02, 2021 | 26.93 | 27.51 | 26.39 | 27.42 | 558,926 | +0.36(+1.34%) |