Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 29.93 | 30.29 | 29.85 | 30.15 | 996,661 | +0.26(+0.85%) |
May 27, 2021 | 29.62 | 30.07 | 29.62 | 29.90 | 762,258 | +0.20(+0.66%) |
May 26, 2021 | 30.64 | 30.64 | 29.70 | 29.70 | 745,507 | -0.72(-2.36%) |
May 25, 2021 | 30.00 | 30.42 | 29.82 | 30.42 | 1,121,695 | +0.43(+1.44%) |
May 24, 2021 | 29.81 | 30.22 | 29.78 | 29.98 | 584,339 | +0.06(+0.20%) |
May 21, 2021 | 29.51 | 30.06 | 29.46 | 29.92 | 1,218,039 | +0.65(+2.22%) |
May 20, 2021 | 28.45 | 29.48 | 28.45 | 29.28 | 2,177,096 | +0.91(+3.22%) |
May 19, 2021 | 28.52 | 28.69 | 28.21 | 28.36 | 659,933 | -0.15(-0.52%) |
May 18, 2021 | 28.44 | 28.76 | 28.26 | 28.51 | 902,889 | +0.05(+0.17%) |
May 17, 2021 | 28.40 | 28.61 | 28.26 | 28.46 | 385,051 | +0.10(+0.35%) |
May 14, 2021 | 28.37 | 28.75 | 28.31 | 28.36 | 723,868 | +0.12(+0.42%) |
May 13, 2021 | 27.94 | 28.35 | 27.94 | 28.24 | 498,781 | +0.25(+0.88%) |
May 12, 2021 | 27.82 | 28.22 | 27.79 | 28.00 | 822,213 | +0.12(+0.42%) |
May 11, 2021 | 28.21 | 28.37 | 27.80 | 27.88 | 674,373 | -0.33(-1.18%) |
May 10, 2021 | 28.31 | 28.48 | 28.11 | 28.21 | 623,156 | -0.04(-0.14%) |
May 07, 2021 | 28.49 | 28.77 | 28.13 | 28.25 | 522,513 | -0.27(-0.93%) |
May 06, 2021 | 28.81 | 29.13 | 28.42 | 28.52 | 634,694 | -0.16(-0.55%) |
May 05, 2021 | 28.75 | 28.92 | 28.13 | 28.68 | 412,424 | +0.12(+0.41%) |
May 04, 2021 | 28.57 | 28.83 | 28.35 | 28.56 | 948,052 | -0.12(-0.41%) |
May 03, 2021 | 28.51 | 29.02 | 28.46 | 28.68 | 1,099,520 | +0.01(+0.03%) |
Apr 30, 2021 | 28.74 | 28.84 | 28.58 | 28.67 | 452,660 | -0.10(-0.34%) |
Apr 29, 2021 | 28.83 | 29.16 | 28.75 | 28.76 | 642,100 | -0.05(-0.17%) |
Apr 28, 2021 | 28.79 | 29.04 | 28.66 | 28.81 | 668,885 | +0.10(+0.34%) |
Apr 27, 2021 | 28.51 | 28.76 | 28.46 | 28.72 | 724,803 | +0.15(+0.52%) |
Apr 26, 2021 | 28.49 | 28.68 | 28.40 | 28.57 | 441,931 | +0.02(+0.07%) |
Apr 23, 2021 | 28.76 | 28.76 | 28.37 | 28.55 | 377,081 | -0.22(-0.75%) |
Apr 22, 2021 | 28.90 | 28.95 | 28.57 | 28.76 | 575,174 | -0.11(-0.37%) |
Apr 21, 2021 | 29.06 | 29.06 | 28.74 | 28.87 | 675,420 | -0.06(-0.20%) |
Apr 20, 2021 | 28.80 | 29.06 | 28.70 | 28.93 | 457,274 | +0.05(+0.17%) |
Apr 19, 2021 | 28.53 | 28.91 | 28.31 | 28.88 | 520,634 | +0.27(+0.93%) |
Apr 16, 2021 | 28.66 | 28.79 | 28.29 | 28.62 | 294,890 | +0.08(+0.28%) |
Apr 15, 2021 | 28.41 | 28.69 | 28.33 | 28.54 | 910,655 | +0.28(+0.97%) |
Apr 14, 2021 | 28.47 | 28.54 | 28.13 | 28.26 | 475,738 | -0.04(-0.14%) |
Apr 13, 2021 | 28.55 | 28.87 | 28.22 | 28.30 | 620,205 | -0.33(-1.17%) |
Apr 12, 2021 | 28.10 | 28.72 | 28.00 | 28.64 | 751,698 | +0.59(+2.10%) |
Apr 09, 2021 | 27.87 | 28.26 | 27.84 | 28.05 | 1,024,436 | +0.11(+0.39%) |
Apr 08, 2021 | 27.49 | 27.97 | 27.25 | 27.94 | 515,091 | +0.60(+2.19%) |
Apr 07, 2021 | 27.59 | 27.59 | 27.30 | 27.34 | 408,594 | -0.22(-0.78%) |
Apr 06, 2021 | 27.22 | 27.63 | 27.22 | 27.56 | 761,151 | +0.18(+0.65%) |
Apr 05, 2021 | 27.52 | 27.57 | 27.19 | 27.38 | 411,111 | -0.07(-0.25%) |
Apr 01, 2021 | 27.02 | 27.55 | 26.87 | 27.45 | 709,710 | +0.45(+1.68%) |
Mar 31, 2021 | 27.38 | 27.61 | 26.96 | 27.00 | 1,132,656 | -0.43(-1.58%) |
Mar 30, 2021 | 27.53 | 27.85 | 27.39 | 27.43 | 731,118 | +0.00(+0.00%) |
Mar 29, 2021 | 27.56 | 27.86 | 27.23 | 27.43 | 723,906 | +0.42(+1.57%) |
Mar 26, 2021 | 26.48 | 27.06 | 26.39 | 27.01 | 482,871 | +0.62(+2.35%) |
Mar 25, 2021 | 26.68 | 26.78 | 26.26 | 26.39 | 505,661 | -0.17(-0.63%) |
Mar 24, 2021 | 26.41 | 26.60 | 26.04 | 26.55 | 1,128,782 | +0.02(+0.07%) |
Mar 23, 2021 | 26.91 | 27.02 | 26.43 | 26.53 | 372,356 | -0.28(-1.03%) |
Mar 22, 2021 | 26.64 | 26.86 | 26.41 | 26.81 | 855,945 | +0.21(+0.78%) |
Mar 19, 2021 | 26.67 | 27.11 | 26.55 | 26.60 | 783,458 | -0.02(-0.07%) |
Mar 18, 2021 | 26.52 | 26.72 | 26.24 | 26.62 | 1,251,225 | +0.13(+0.48%) |
Mar 17, 2021 | 26.14 | 26.52 | 26.11 | 26.49 | 868,074 | +0.29(+1.13%) |
Mar 16, 2021 | 25.66 | 26.24 | 25.47 | 26.20 | 825,118 | +0.66(+2.58%) |
Mar 15, 2021 | 25.26 | 25.54 | 25.04 | 25.54 | 725,834 | +0.23(+0.89%) |
Mar 12, 2021 | 25.69 | 25.73 | 25.17 | 25.31 | 471,173 | -0.27(-1.04%) |
Mar 11, 2021 | 25.49 | 25.90 | 25.44 | 25.58 | 565,415 | +0.13(+0.50%) |
Mar 10, 2021 | 24.91 | 25.53 | 24.69 | 25.45 | 849,775 | +0.52(+2.09%) |
Mar 09, 2021 | 24.93 | 25.45 | 24.83 | 24.93 | 968,816 | +0.23(+0.92%) |
Mar 08, 2021 | 24.50 | 24.74 | 24.11 | 24.70 | 1,005,665 | +0.18(+0.72%) |
Mar 05, 2021 | 24.32 | 24.61 | 24.13 | 24.53 | 933,294 | +0.25(+1.01%) |
Mar 04, 2021 | 23.79 | 24.47 | 23.74 | 24.28 | 999,514 | +0.57(+2.40%) |
Mar 03, 2021 | 23.59 | 23.83 | 23.17 | 23.71 | 1,241,836 | +0.17(+0.71%) |
Mar 02, 2021 | 23.85 | 24.02 | 23.52 | 23.54 | 1,526,158 | -0.22(-0.91%) |