Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 30.79 | 31.19 | 30.55 | 31.15 | 549,006 | +0.51(+1.68%) |
May 27, 2021 | 30.71 | 31.02 | 30.64 | 30.64 | 905,128 | +0.18(+0.59%) |
May 26, 2021 | 30.17 | 30.58 | 30.04 | 30.46 | 722,871 | +0.36(+1.20%) |
May 25, 2021 | 30.28 | 30.67 | 30.08 | 30.09 | 551,317 | -0.14(-0.47%) |
May 24, 2021 | 30.19 | 30.39 | 29.87 | 30.24 | 458,926 | +0.34(+1.14%) |
May 21, 2021 | 29.89 | 30.07 | 29.72 | 29.90 | 485,458 | +0.13(+0.45%) |
May 20, 2021 | 30.06 | 30.06 | 29.50 | 29.76 | 577,798 | -0.29(-0.98%) |
May 19, 2021 | 30.08 | 30.08 | 29.40 | 30.06 | 1,229,133 | -0.30(-1.00%) |
May 18, 2021 | 30.71 | 31.10 | 30.36 | 30.36 | 817,741 | -0.38(-1.24%) |
May 17, 2021 | 30.97 | 31.07 | 30.72 | 30.74 | 1,263,818 | -0.25(-0.80%) |
May 14, 2021 | 30.66 | 31.09 | 30.51 | 30.99 | 643,603 | +0.45(+1.46%) |
May 13, 2021 | 29.93 | 30.72 | 29.79 | 30.54 | 912,315 | +0.63(+2.10%) |
May 12, 2021 | 30.89 | 31.04 | 29.86 | 29.91 | 796,345 | -0.89(-2.90%) |
May 11, 2021 | 30.80 | 30.98 | 30.47 | 30.81 | 756,931 | -0.47(-1.49%) |
May 10, 2021 | 31.38 | 31.86 | 31.22 | 31.27 | 862,775 | -0.07(-0.21%) |
May 07, 2021 | 30.50 | 31.36 | 30.36 | 31.34 | 647,169 | +0.70(+2.30%) |
May 06, 2021 | 30.22 | 30.64 | 29.95 | 30.64 | 1,277,155 | +0.45(+1.48%) |
May 05, 2021 | 30.54 | 30.83 | 30.00 | 30.19 | 1,642,459 | -0.62(-2.01%) |
May 04, 2021 | 30.66 | 31.11 | 30.50 | 30.81 | 843,585 | +0.14(+0.47%) |
May 03, 2021 | 30.95 | 31.05 | 30.57 | 30.66 | 1,247,362 | -0.08(-0.25%) |
Apr 30, 2021 | 30.82 | 30.91 | 30.29 | 30.74 | 2,209,543 | -0.13(-0.43%) |
Apr 29, 2021 | 30.86 | 31.15 | 30.47 | 30.87 | 2,021,559 | +0.43(+1.40%) |
Apr 28, 2021 | 30.48 | 30.98 | 30.29 | 30.45 | 1,514,781 | +0.13(+0.44%) |
Apr 27, 2021 | 30.02 | 30.69 | 29.64 | 30.31 | 1,795,325 | +0.25(+0.82%) |
Apr 26, 2021 | 30.06 | 30.39 | 29.82 | 30.07 | 1,306,795 | +0.28(+0.93%) |
Apr 23, 2021 | 29.32 | 29.90 | 29.13 | 29.79 | 1,562,976 | +0.51(+1.75%) |
Apr 22, 2021 | 29.52 | 30.07 | 29.25 | 29.28 | 2,862,722 | -0.23(-0.77%) |
Apr 21, 2021 | 29.00 | 29.59 | 28.67 | 29.51 | 2,404,932 | +0.50(+1.74%) |
Apr 20, 2021 | 28.99 | 29.46 | 28.63 | 29.00 | 3,113,511 | -0.07(-0.23%) |
Apr 19, 2021 | 28.67 | 29.14 | 28.26 | 29.07 | 3,781,271 | +0.26(+0.89%) |
Apr 16, 2021 | 29.20 | 29.59 | 28.78 | 28.81 | 4,740,688 | -0.44(-1.50%) |
Apr 15, 2021 | 27.89 | 29.32 | 27.82 | 29.25 | 10,254,033 | +3.26(+12.55%) |
Apr 14, 2021 | 26.28 | 26.49 | 25.99 | 25.99 | 827,041 | -0.15(-0.58%) |
Apr 13, 2021 | 25.81 | 26.20 | 25.55 | 26.14 | 930,627 | +0.38(+1.48%) |
Apr 12, 2021 | 25.64 | 25.90 | 25.23 | 25.76 | 991,313 | +0.26(+1.01%) |
Apr 09, 2021 | 25.81 | 25.94 | 25.42 | 25.50 | 920,090 | -0.20(-0.78%) |
Apr 08, 2021 | 25.73 | 25.91 | 25.57 | 25.70 | 1,002,356 | -0.19(-0.73%) |
Apr 07, 2021 | 26.22 | 26.28 | 25.58 | 25.89 | 661,724 | -0.24(-0.91%) |
Apr 06, 2021 | 25.67 | 26.30 | 25.61 | 26.13 | 1,169,052 | +0.48(+1.89%) |
Apr 05, 2021 | 26.21 | 26.21 | 25.34 | 25.65 | 670,656 | -0.39(-1.50%) |
Apr 01, 2021 | 25.81 | 26.05 | 25.54 | 26.04 | 868,963 | +0.46(+1.78%) |
Mar 31, 2021 | 25.95 | 26.13 | 25.49 | 25.58 | 1,084,973 | -0.37(-1.43%) |
Mar 30, 2021 | 25.63 | 26.21 | 25.39 | 25.95 | 618,404 | +0.40(+1.56%) |
Mar 29, 2021 | 26.15 | 26.23 | 25.41 | 25.55 | 880,479 | -0.76(-2.89%) |
Mar 26, 2021 | 26.22 | 26.51 | 25.90 | 26.31 | 1,098,828 | +0.39(+1.50%) |
Mar 25, 2021 | 24.98 | 26.04 | 24.60 | 25.92 | 1,315,574 | +0.79(+3.14%) |
Mar 24, 2021 | 25.08 | 25.62 | 25.08 | 25.13 | 1,429,793 | +0.19(+0.76%) |
Mar 23, 2021 | 25.09 | 25.44 | 24.73 | 24.94 | 1,648,683 | -0.37(-1.46%) |
Mar 22, 2021 | 25.56 | 25.57 | 24.94 | 25.31 | 915,536 | -0.28(-1.08%) |
Mar 19, 2021 | 25.90 | 26.24 | 25.45 | 25.59 | 1,977,574 | -0.37(-1.43%) |
Mar 18, 2021 | 26.24 | 26.43 | 25.73 | 25.96 | 915,492 | -0.12(-0.47%) |
Mar 17, 2021 | 25.99 | 26.24 | 25.73 | 26.08 | 1,151,867 | +0.09(+0.33%) |
Mar 16, 2021 | 26.52 | 26.57 | 25.82 | 26.00 | 815,340 | -0.48(-1.80%) |
Mar 15, 2021 | 26.24 | 26.55 | 25.67 | 26.47 | 895,130 | +0.37(+1.42%) |
Mar 12, 2021 | 25.76 | 26.15 | 25.66 | 26.10 | 1,842,286 | +0.38(+1.48%) |
Mar 11, 2021 | 25.68 | 25.93 | 25.31 | 25.72 | 648,837 | +0.12(+0.48%) |
Mar 10, 2021 | 25.32 | 25.98 | 25.09 | 25.60 | 835,004 | +0.23(+0.90%) |
Mar 09, 2021 | 25.74 | 26.05 | 24.84 | 25.37 | 1,175,404 | -0.31(-1.22%) |
Mar 08, 2021 | 25.19 | 25.93 | 24.90 | 25.68 | 794,922 | +0.69(+2.78%) |
Mar 05, 2021 | 24.56 | 25.04 | 23.84 | 24.99 | 865,791 | +0.53(+2.15%) |
Mar 04, 2021 | 24.63 | 24.94 | 23.62 | 24.46 | 1,082,184 | -0.13(-0.53%) |
Mar 03, 2021 | 23.65 | 24.74 | 23.64 | 24.60 | 866,020 | +1.06(+4.51%) |
Mar 02, 2021 | 24.10 | 24.21 | 23.31 | 23.53 | 602,867 | -0.79(-3.25%) |