Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 32.01 | 32.01 | 31.16 | 31.33 | 14,840 | -0.25(-0.80%) |
May 27, 2021 | 31.36 | 31.71 | 31.36 | 31.58 | 31,026 | +0.71(+2.31%) |
May 26, 2021 | 30.18 | 30.88 | 29.85 | 30.87 | 8,944 | +1.14(+3.83%) |
May 25, 2021 | 30.78 | 30.88 | 29.73 | 29.73 | 11,872 | -0.64(-2.11%) |
May 24, 2021 | 30.34 | 30.44 | 30.34 | 30.37 | 11,907 | +0.25(+0.84%) |
May 21, 2021 | 30.11 | 30.11 | 30.11 | 30.11 | 6,582 | +0.36(+1.21%) |
May 20, 2021 | 29.45 | 29.75 | 29.36 | 29.75 | 16,730 | +0.15(+0.50%) |
May 19, 2021 | 29.31 | 29.61 | 29.31 | 29.61 | 8,094 | -0.46(-1.55%) |
May 18, 2021 | 30.79 | 30.79 | 30.07 | 30.07 | 16,837 | -0.58(-1.89%) |
May 17, 2021 | 30.55 | 30.65 | 30.06 | 30.65 | 5,685 | +0.12(+0.39%) |
May 14, 2021 | 29.55 | 30.53 | 29.55 | 30.53 | 9,625 | +1.28(+4.36%) |
May 13, 2021 | 28.29 | 29.26 | 28.29 | 29.26 | 7,607 | +1.41(+5.07%) |
May 12, 2021 | 29.28 | 29.28 | 27.75 | 27.84 | 11,831 | -1.91(-6.42%) |
May 11, 2021 | 29.19 | 29.75 | 29.12 | 29.75 | 7,551 | -0.44(-1.46%) |
May 10, 2021 | 31.44 | 31.44 | 30.19 | 30.19 | 12,227 | -1.30(-4.11%) |
May 07, 2021 | 31.34 | 31.49 | 31.14 | 31.49 | 108,853 | +0.65(+2.12%) |
May 06, 2021 | 30.33 | 30.84 | 29.88 | 30.84 | 45,207 | +0.29(+0.96%) |
May 05, 2021 | 30.50 | 30.74 | 30.29 | 30.54 | 16,401 | +0.00(+0.01%) |
May 04, 2021 | 30.42 | 30.54 | 30.08 | 30.54 | 24,109 | -0.33(-1.06%) |
May 03, 2021 | 30.71 | 31.09 | 30.50 | 30.87 | 27,598 | +0.66(+2.20%) |
Apr 30, 2021 | 30.42 | 30.42 | 30.20 | 30.20 | 5,578 | -0.80(-2.59%) |
Apr 29, 2021 | 31.59 | 31.59 | 30.74 | 31.01 | 24,195 | +0.04(+0.15%) |
Apr 28, 2021 | 30.62 | 30.96 | 30.62 | 30.96 | 4,447 | +0.11(+0.35%) |
Apr 27, 2021 | 30.85 | 31.04 | 30.78 | 30.85 | 11,400 | +0.13(+0.42%) |
Apr 26, 2021 | 30.86 | 30.86 | 30.65 | 30.72 | 4,919 | +0.21(+0.70%) |
Apr 23, 2021 | 30.33 | 30.74 | 30.33 | 30.51 | 21,807 | +1.08(+3.67%) |
Apr 22, 2021 | 29.51 | 30.11 | 29.25 | 29.43 | 22,106 | -0.16(-0.53%) |
Apr 21, 2021 | 29.05 | 29.59 | 28.99 | 29.59 | 5,943 | +1.19(+4.20%) |
Apr 20, 2021 | 28.33 | 28.41 | 28.15 | 28.39 | 12,070 | -1.27(-4.29%) |
Apr 19, 2021 | 30.12 | 30.12 | 29.66 | 29.66 | 5,893 | -0.70(-2.32%) |
Apr 16, 2021 | 30.48 | 30.53 | 30.24 | 30.37 | 6,085 | +0.25(+0.83%) |
Apr 15, 2021 | 29.84 | 30.12 | 29.74 | 30.12 | 10,787 | +0.17(+0.58%) |
Apr 14, 2021 | 30.35 | 30.35 | 29.95 | 29.95 | 15,102 | +0.55(+1.87%) |
Apr 13, 2021 | 29.21 | 29.40 | 29.21 | 29.40 | 7,825 | -0.40(-1.33%) |
Apr 12, 2021 | 29.68 | 29.79 | 29.55 | 29.79 | 3,859 | +0.01(+0.05%) |
Apr 09, 2021 | 29.48 | 29.78 | 29.48 | 29.78 | 4,564 | +0.11(+0.39%) |
Apr 08, 2021 | 29.43 | 29.67 | 28.88 | 29.66 | 24,444 | +0.29(+0.99%) |
Apr 07, 2021 | 29.78 | 29.78 | 29.37 | 29.37 | 5,867 | -0.81(-2.70%) |
Apr 06, 2021 | 30.45 | 30.68 | 30.19 | 30.19 | 26,939 | -0.11(-0.37%) |
Apr 05, 2021 | 30.37 | 30.37 | 30.07 | 30.30 | 23,866 | +0.25(+0.83%) |
Apr 01, 2021 | 29.66 | 30.05 | 29.66 | 30.05 | 13,692 | +0.85(+2.92%) |
Mar 31, 2021 | 29.45 | 29.65 | 29.02 | 29.20 | 24,951 | +0.32(+1.12%) |
Mar 30, 2021 | 28.73 | 29.08 | 28.73 | 28.88 | 5,862 | +0.72(+2.57%) |
Mar 29, 2021 | 28.99 | 28.99 | 28.15 | 28.15 | 7,515 | -1.38(-4.67%) |
Mar 26, 2021 | 28.89 | 29.53 | 28.89 | 29.53 | 9,635 | +1.34(+4.74%) |
Mar 25, 2021 | 26.33 | 28.20 | 26.33 | 28.20 | 30,966 | +1.34(+4.99%) |
Mar 24, 2021 | 28.60 | 28.60 | 26.85 | 26.86 | 14,570 | -0.95(-3.43%) |
Mar 23, 2021 | 29.44 | 29.44 | 27.81 | 27.81 | 30,180 | -2.12(-7.09%) |
Mar 22, 2021 | 29.64 | 30.12 | 29.61 | 29.93 | 11,562 | -0.92(-2.97%) |
Mar 19, 2021 | 30.38 | 31.03 | 30.38 | 30.85 | 4,564 | +0.30(+1.00%) |
Mar 18, 2021 | 32.42 | 32.52 | 30.48 | 30.55 | 30,388 | -1.40(-4.38%) |
Mar 17, 2021 | 31.33 | 32.01 | 31.10 | 31.94 | 14,991 | +0.24(+0.77%) |
Mar 16, 2021 | 32.73 | 32.85 | 31.70 | 31.70 | 18,500 | -1.09(-3.32%) |
Mar 15, 2021 | 33.20 | 33.21 | 32.52 | 32.79 | 67,156 | -0.15(-0.46%) |
Mar 12, 2021 | 32.64 | 32.94 | 32.44 | 32.94 | 16,228 | +0.68(+2.12%) |
Mar 11, 2021 | 32.05 | 32.42 | 31.94 | 32.26 | 39,775 | +0.78(+2.47%) |
Mar 10, 2021 | 30.92 | 31.67 | 30.56 | 31.48 | 67,435 | +1.23(+4.08%) |
Mar 09, 2021 | 30.49 | 30.68 | 30.25 | 30.25 | 28,471 | +0.44(+1.46%) |
Mar 08, 2021 | 28.66 | 30.17 | 28.66 | 29.81 | 33,963 | +1.29(+4.51%) |
Mar 05, 2021 | 28.08 | 28.52 | 27.91 | 28.52 | 15,721 | +1.28(+4.69%) |
Mar 04, 2021 | 28.55 | 28.55 | 26.82 | 27.25 | 28,912 | -1.26(-4.42%) |
Mar 03, 2021 | 28.63 | 28.91 | 28.51 | 28.51 | 6,841 | +0.17(+0.60%) |
Mar 02, 2021 | 28.62 | 28.62 | 28.34 | 28.34 | 9,899 | -0.89(-3.04%) |