Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 29.52 | 29.55 | 28.57 | 28.68 | 567,612 | -0.58(-1.98%) |
May 27, 2021 | 28.80 | 29.42 | 28.36 | 29.26 | 1,079,159 | +0.59(+2.06%) |
May 26, 2021 | 27.00 | 28.75 | 27.00 | 28.67 | 1,208,686 | +1.67(+6.19%) |
May 25, 2021 | 27.49 | 27.64 | 26.92 | 27.00 | 737,954 | -0.24(-0.88%) |
May 24, 2021 | 27.46 | 27.66 | 27.08 | 27.24 | 454,349 | +0.14(+0.52%) |
May 21, 2021 | 27.60 | 27.79 | 27.01 | 27.10 | 711,726 | -0.16(-0.59%) |
May 20, 2021 | 27.10 | 27.40 | 26.83 | 27.26 | 816,641 | +0.23(+0.85%) |
May 19, 2021 | 26.25 | 27.18 | 26.00 | 27.03 | 966,413 | +0.23(+0.86%) |
May 18, 2021 | 26.32 | 27.18 | 26.13 | 26.80 | 878,891 | +0.72(+2.76%) |
May 17, 2021 | 26.11 | 26.33 | 25.48 | 26.08 | 746,230 | -0.32(-1.21%) |
May 14, 2021 | 26.23 | 26.75 | 25.95 | 26.40 | 859,941 | +0.47(+1.81%) |
May 13, 2021 | 26.22 | 26.54 | 25.25 | 25.93 | 1,105,282 | +0.05(+0.19%) |
May 12, 2021 | 26.50 | 27.04 | 25.84 | 25.88 | 1,328,315 | -1.12(-4.15%) |
May 11, 2021 | 25.53 | 27.62 | 25.53 | 27.00 | 889,070 | +0.00(+0.00%) |
May 10, 2021 | 26.50 | 27.48 | 25.86 | 27.00 | 1,396,275 | -0.10(-0.37%) |
May 07, 2021 | 26.51 | 27.52 | 26.24 | 27.10 | 2,195,946 | +0.90(+3.44%) |
May 06, 2021 | 27.22 | 28.29 | 24.98 | 26.20 | 5,804,824 | -3.48(-11.73%) |
May 05, 2021 | 29.61 | 30.32 | 29.25 | 29.68 | 1,114,655 | +0.79(+2.73%) |
May 04, 2021 | 29.29 | 29.34 | 28.30 | 28.89 | 923,380 | -0.93(-3.12%) |
May 03, 2021 | 28.79 | 29.90 | 28.69 | 29.82 | 941,142 | +1.05(+3.65%) |
Apr 30, 2021 | 29.33 | 29.84 | 28.23 | 28.77 | 789,500 | -0.98(-3.29%) |
Apr 29, 2021 | 30.59 | 30.59 | 29.34 | 29.75 | 412,495 | -0.50(-1.65%) |
Apr 28, 2021 | 30.05 | 30.44 | 29.26 | 30.25 | 514,070 | -0.03(-0.10%) |
Apr 27, 2021 | 30.16 | 30.49 | 29.96 | 30.28 | 518,802 | -0.04(-0.13%) |
Apr 26, 2021 | 29.03 | 30.42 | 28.85 | 30.32 | 1,234,998 | +1.36(+4.70%) |
Apr 23, 2021 | 28.62 | 29.35 | 28.46 | 28.96 | 438,100 | +0.50(+1.76%) |
Apr 22, 2021 | 28.44 | 29.32 | 28.12 | 28.46 | 1,362,983 | +0.19(+0.67%) |
Apr 21, 2021 | 27.75 | 28.50 | 27.49 | 28.27 | 703,408 | +0.43(+1.54%) |
Apr 20, 2021 | 29.01 | 29.01 | 27.02 | 27.84 | 780,873 | -1.20(-4.13%) |
Apr 19, 2021 | 28.80 | 29.25 | 28.39 | 29.04 | 657,522 | +0.04(+0.14%) |
Apr 16, 2021 | 29.73 | 29.80 | 28.65 | 29.00 | 1,275,600 | -0.50(-1.69%) |
Apr 15, 2021 | 30.87 | 31.00 | 29.39 | 29.50 | 1,462,444 | -0.90(-2.96%) |
Apr 14, 2021 | 30.26 | 31.72 | 30.26 | 30.40 | 1,058,138 | +0.30(+1.00%) |
Apr 13, 2021 | 30.50 | 30.90 | 29.63 | 30.10 | 1,110,660 | -0.28(-0.92%) |
Apr 12, 2021 | 28.94 | 30.86 | 28.79 | 30.38 | 1,044,225 | +1.38(+4.76%) |
Apr 09, 2021 | 29.62 | 29.72 | 28.89 | 29.00 | 289,500 | -0.87(-2.91%) |
Apr 08, 2021 | 29.77 | 29.96 | 29.02 | 29.87 | 493,062 | +0.54(+1.84%) |
Apr 07, 2021 | 29.69 | 30.22 | 29.18 | 29.33 | 513,524 | -0.52(-1.74%) |
Apr 06, 2021 | 29.77 | 30.17 | 29.51 | 29.85 | 874,694 | -0.02(-0.07%) |
Apr 05, 2021 | 29.51 | 30.22 | 28.27 | 29.87 | 1,070,913 | +0.68(+2.33%) |
Apr 01, 2021 | 28.51 | 29.38 | 28.40 | 29.19 | 573,900 | +1.16(+4.14%) |
Mar 31, 2021 | 28.08 | 28.79 | 28.03 | 28.03 | 1,091,655 | +0.23(+0.83%) |
Mar 30, 2021 | 27.33 | 28.00 | 26.81 | 27.80 | 492,737 | +0.56(+2.06%) |
Mar 29, 2021 | 28.69 | 28.93 | 26.96 | 27.24 | 596,045 | -1.45(-5.05%) |
Mar 26, 2021 | 28.48 | 28.78 | 27.63 | 28.69 | 536,200 | +0.39(+1.38%) |
Mar 25, 2021 | 26.79 | 28.54 | 26.75 | 28.30 | 729,179 | +0.96(+3.51%) |
Mar 24, 2021 | 29.00 | 29.22 | 27.25 | 27.34 | 1,131,771 | -1.36(-4.74%) |
Mar 23, 2021 | 30.33 | 30.50 | 28.62 | 28.70 | 917,787 | -1.99(-6.48%) |
Mar 22, 2021 | 31.16 | 31.90 | 30.51 | 30.69 | 533,388 | -0.04(-0.13%) |
Mar 19, 2021 | 30.36 | 31.10 | 29.61 | 30.73 | 1,539,000 | +0.48(+1.59%) |
Mar 18, 2021 | 30.81 | 31.40 | 30.08 | 30.25 | 661,949 | -1.15(-3.66%) |
Mar 17, 2021 | 30.42 | 31.65 | 29.57 | 31.40 | 761,406 | +0.30(+0.96%) |
Mar 16, 2021 | 31.60 | 32.47 | 30.50 | 31.10 | 985,504 | -0.38(-1.21%) |
Mar 15, 2021 | 30.15 | 31.65 | 30.03 | 31.48 | 852,464 | +0.93(+3.04%) |
Mar 12, 2021 | 30.68 | 31.27 | 30.42 | 30.55 | 794,500 | -0.78(-2.49%) |
Mar 11, 2021 | 30.00 | 31.38 | 29.71 | 31.33 | 891,530 | +1.86(+6.31%) |
Mar 10, 2021 | 29.85 | 30.67 | 28.99 | 29.47 | 1,016,419 | -0.21(-0.71%) |
Mar 09, 2021 | 28.99 | 30.31 | 28.95 | 29.68 | 1,134,263 | +1.60(+5.70%) |
Mar 08, 2021 | 29.00 | 29.37 | 27.99 | 28.08 | 734,369 | -0.67(-2.33%) |
Mar 05, 2021 | 28.51 | 28.83 | 26.52 | 28.75 | 1,378,300 | +0.73(+2.61%) |
Mar 04, 2021 | 29.28 | 30.06 | 27.77 | 28.02 | 1,478,281 | -1.38(-4.69%) |
Mar 03, 2021 | 30.14 | 30.80 | 29.10 | 29.40 | 922,043 | -0.72(-2.39%) |
Mar 02, 2021 | 31.20 | 31.22 | 30.02 | 30.12 | 424,372 | -1.16(-3.71%) |