Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 31.30 | 31.40 | 30.90 | 31.12 | 532,336 | -0.02(-0.06%) |
May 27, 2021 | 31.31 | 31.63 | 30.85 | 31.14 | 783,944 | +0.21(+0.68%) |
May 26, 2021 | 30.43 | 31.03 | 30.08 | 30.93 | 778,734 | +0.82(+2.72%) |
May 25, 2021 | 30.26 | 30.87 | 30.06 | 30.11 | 839,063 | -0.12(-0.40%) |
May 24, 2021 | 30.17 | 30.32 | 29.56 | 30.23 | 784,102 | +0.16(+0.53%) |
May 21, 2021 | 29.40 | 30.20 | 29.25 | 30.07 | 1,397,349 | +1.26(+4.37%) |
May 20, 2021 | 28.64 | 28.84 | 28.47 | 28.81 | 408,038 | +0.30(+1.05%) |
May 19, 2021 | 27.98 | 28.57 | 27.75 | 28.51 | 699,370 | -0.06(-0.21%) |
May 18, 2021 | 29.11 | 29.21 | 28.50 | 28.57 | 518,354 | -0.46(-1.58%) |
May 17, 2021 | 28.83 | 29.05 | 28.45 | 29.03 | 568,670 | -0.08(-0.27%) |
May 14, 2021 | 28.91 | 29.17 | 28.67 | 29.11 | 816,256 | +0.62(+2.18%) |
May 13, 2021 | 28.05 | 28.71 | 28.05 | 28.49 | 539,193 | +0.50(+1.79%) |
May 12, 2021 | 28.87 | 28.98 | 27.89 | 27.99 | 888,551 | -1.19(-4.08%) |
May 11, 2021 | 28.92 | 29.56 | 28.62 | 29.18 | 965,308 | -0.42(-1.42%) |
May 10, 2021 | 29.41 | 29.99 | 29.07 | 29.60 | 1,054,012 | +0.29(+0.99%) |
May 07, 2021 | 28.58 | 29.39 | 28.37 | 29.31 | 859,932 | +0.88(+3.10%) |
May 06, 2021 | 28.10 | 28.43 | 27.75 | 28.43 | 924,692 | +0.92(+3.34%) |
May 05, 2021 | 27.79 | 28.53 | 27.05 | 27.51 | 1,334,932 | -1.12(-3.91%) |
May 04, 2021 | 28.71 | 28.76 | 28.18 | 28.63 | 884,801 | +0.02(+0.07%) |
May 03, 2021 | 28.93 | 29.07 | 28.48 | 28.61 | 1,053,876 | +0.03(+0.10%) |
Apr 30, 2021 | 28.58 | 28.90 | 28.41 | 28.58 | 1,068,200 | -0.42(-1.45%) |
Apr 29, 2021 | 29.50 | 29.74 | 28.61 | 29.00 | 631,713 | -0.51(-1.73%) |
Apr 28, 2021 | 28.93 | 29.75 | 28.82 | 29.51 | 1,137,110 | +0.44(+1.51%) |
Apr 27, 2021 | 28.52 | 29.15 | 28.42 | 29.07 | 976,125 | +0.56(+1.96%) |
Apr 26, 2021 | 28.91 | 29.05 | 28.43 | 28.51 | 453,459 | +0.01(+0.04%) |
Apr 23, 2021 | 28.43 | 28.62 | 28.17 | 28.50 | 613,400 | +0.27(+0.96%) |
Apr 22, 2021 | 28.44 | 28.94 | 28.17 | 28.23 | 712,820 | -0.02(-0.07%) |
Apr 21, 2021 | 28.32 | 28.60 | 27.97 | 28.25 | 913,511 | -0.11(-0.39%) |
Apr 20, 2021 | 28.76 | 28.87 | 28.00 | 28.36 | 921,281 | -0.27(-0.94%) |
Apr 19, 2021 | 28.56 | 28.69 | 28.23 | 28.63 | 1,367,926 | -0.05(-0.17%) |
Apr 16, 2021 | 28.77 | 29.20 | 28.63 | 28.68 | 2,093,600 | +0.17(+0.60%) |
Apr 15, 2021 | 27.99 | 28.54 | 27.93 | 28.51 | 1,144,114 | +0.51(+1.82%) |
Apr 14, 2021 | 27.93 | 28.33 | 27.89 | 28.00 | 710,013 | +0.17(+0.61%) |
Apr 13, 2021 | 27.75 | 28.05 | 27.33 | 27.83 | 810,137 | -0.06(-0.22%) |
Apr 12, 2021 | 27.53 | 27.92 | 27.44 | 27.89 | 590,893 | +0.35(+1.27%) |
Apr 09, 2021 | 27.32 | 27.64 | 27.11 | 27.54 | 729,300 | +0.43(+1.59%) |
Apr 08, 2021 | 27.00 | 27.21 | 26.57 | 27.11 | 760,174 | +0.27(+1.01%) |
Apr 07, 2021 | 27.53 | 27.55 | 26.71 | 26.84 | 1,156,444 | -0.70(-2.54%) |
Apr 06, 2021 | 27.39 | 28.75 | 27.39 | 27.54 | 1,436,547 | +0.03(+0.11%) |
Apr 05, 2021 | 27.87 | 27.88 | 27.34 | 27.51 | 1,112,255 | +0.23(+0.84%) |
Apr 01, 2021 | 26.66 | 27.29 | 26.43 | 27.28 | 997,100 | +0.98(+3.73%) |
Mar 31, 2021 | 25.88 | 26.72 | 25.66 | 26.30 | 1,295,378 | +0.56(+2.18%) |
Mar 30, 2021 | 25.49 | 25.79 | 25.15 | 25.74 | 601,490 | +0.48(+1.90%) |
Mar 29, 2021 | 26.09 | 26.52 | 25.12 | 25.26 | 766,795 | -0.78(-3.00%) |
Mar 26, 2021 | 25.43 | 26.06 | 25.03 | 26.04 | 1,174,900 | +1.12(+4.49%) |
Mar 25, 2021 | 24.39 | 25.00 | 23.55 | 24.92 | 1,452,641 | +0.30(+1.22%) |
Mar 24, 2021 | 25.44 | 25.91 | 24.60 | 24.62 | 1,581,355 | -0.62(-2.46%) |
Mar 23, 2021 | 26.06 | 26.34 | 25.01 | 25.24 | 1,807,192 | +0.00(+0.00%) |
Mar 22, 2021 | 25.53 | 25.67 | 24.67 | 25.24 | 1,230,908 | -0.46(-1.79%) |
Mar 19, 2021 | 26.06 | 26.17 | 25.30 | 25.70 | 4,167,500 | -0.25(-0.96%) |
Mar 18, 2021 | 26.52 | 27.14 | 25.83 | 25.95 | 858,030 | -0.69(-2.59%) |
Mar 17, 2021 | 26.76 | 26.87 | 25.99 | 26.64 | 820,847 | -0.33(-1.22%) |
Mar 16, 2021 | 26.65 | 27.12 | 26.30 | 26.97 | 1,379,756 | +0.14(+0.52%) |
Mar 15, 2021 | 26.30 | 26.91 | 25.96 | 26.83 | 881,202 | +0.45(+1.71%) |
Mar 12, 2021 | 26.02 | 26.50 | 25.81 | 26.38 | 904,000 | +0.43(+1.66%) |
Mar 11, 2021 | 25.51 | 26.17 | 25.42 | 25.95 | 833,073 | +0.53(+2.08%) |
Mar 10, 2021 | 25.64 | 26.17 | 25.25 | 25.42 | 1,197,502 | -0.06(-0.24%) |
Mar 09, 2021 | 25.09 | 25.74 | 24.88 | 25.48 | 1,411,169 | +0.85(+3.45%) |
Mar 08, 2021 | 24.38 | 24.84 | 23.91 | 24.63 | 1,509,250 | +0.45(+1.86%) |
Mar 05, 2021 | 23.43 | 24.22 | 22.00 | 24.18 | 2,268,700 | +1.11(+4.81%) |
Mar 04, 2021 | 24.76 | 24.79 | 22.72 | 23.07 | 2,135,132 | -1.80(-7.24%) |
Mar 03, 2021 | 25.41 | 26.13 | 24.82 | 24.87 | 1,491,943 | -0.56(-2.20%) |
Mar 02, 2021 | 25.78 | 26.14 | 25.33 | 25.43 | 1,222,444 | -0.66(-2.53%) |