Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 28.45 | 28.45 | 27.57 | 28.01 | 1,398,500 | +0.00(+0.00%) |
May 27, 2021 | 28.41 | 28.47 | 27.82 | 28.01 | 733,173 | -0.02(-0.07%) |
May 26, 2021 | 27.58 | 28.25 | 27.31 | 28.03 | 558,646 | +0.58(+2.11%) |
May 25, 2021 | 27.67 | 28.06 | 27.32 | 27.45 | 1,021,703 | -0.02(-0.07%) |
May 24, 2021 | 27.52 | 27.59 | 26.93 | 27.47 | 604,410 | +0.26(+0.96%) |
May 21, 2021 | 28.06 | 28.15 | 27.13 | 27.21 | 533,861 | -0.31(-1.13%) |
May 20, 2021 | 27.77 | 27.86 | 27.13 | 27.52 | 685,263 | -0.42(-1.50%) |
May 19, 2021 | 27.22 | 28.00 | 26.92 | 27.94 | 890,873 | -0.07(-0.25%) |
May 18, 2021 | 28.48 | 29.01 | 27.96 | 28.01 | 2,679,287 | -0.55(-1.93%) |
May 17, 2021 | 27.82 | 28.61 | 27.48 | 28.56 | 1,888,243 | +0.55(+1.96%) |
May 14, 2021 | 27.69 | 28.02 | 27.50 | 28.01 | 1,030,893 | +0.51(+1.85%) |
May 13, 2021 | 27.08 | 27.70 | 27.00 | 27.50 | 1,215,812 | +0.49(+1.81%) |
May 12, 2021 | 27.66 | 28.24 | 26.98 | 27.01 | 2,635,822 | -0.75(-2.70%) |
May 11, 2021 | 27.49 | 28.27 | 26.51 | 27.76 | 4,195,115 | -2.90(-9.46%) |
May 10, 2021 | 31.08 | 31.41 | 30.58 | 30.66 | 437,539 | -0.22(-0.71%) |
May 07, 2021 | 29.99 | 31.04 | 29.83 | 30.88 | 306,552 | +0.94(+3.14%) |
May 06, 2021 | 29.85 | 30.07 | 29.31 | 29.94 | 519,552 | +0.32(+1.08%) |
May 05, 2021 | 29.38 | 29.75 | 28.55 | 29.62 | 347,553 | +0.39(+1.33%) |
May 04, 2021 | 29.96 | 30.03 | 28.61 | 29.23 | 602,848 | -1.02(-3.37%) |
May 03, 2021 | 30.23 | 30.67 | 29.64 | 30.25 | 430,314 | +1.08(+3.70%) |
Apr 30, 2021 | 30.41 | 30.96 | 28.52 | 29.17 | 815,800 | -1.98(-6.36%) |
Apr 29, 2021 | 31.12 | 31.43 | 30.65 | 31.15 | 382,364 | +0.42(+1.37%) |
Apr 28, 2021 | 30.83 | 31.26 | 30.44 | 30.73 | 295,937 | -0.08(-0.26%) |
Apr 27, 2021 | 30.71 | 31.47 | 30.48 | 30.81 | 378,636 | +0.36(+1.18%) |
Apr 26, 2021 | 30.49 | 30.85 | 30.24 | 30.45 | 283,138 | +0.31(+1.03%) |
Apr 23, 2021 | 29.54 | 30.32 | 29.28 | 30.14 | 393,300 | +0.69(+2.34%) |
Apr 22, 2021 | 29.90 | 29.94 | 29.20 | 29.45 | 451,030 | -0.26(-0.88%) |
Apr 21, 2021 | 29.39 | 30.18 | 29.28 | 29.71 | 322,935 | +0.21(+0.71%) |
Apr 20, 2021 | 30.19 | 30.55 | 28.88 | 29.50 | 573,126 | -0.92(-3.02%) |
Apr 19, 2021 | 30.86 | 31.33 | 30.04 | 30.42 | 443,544 | -0.49(-1.59%) |
Apr 16, 2021 | 30.40 | 31.29 | 30.27 | 30.91 | 468,000 | +0.83(+2.76%) |
Apr 15, 2021 | 30.37 | 30.37 | 29.73 | 30.08 | 344,104 | +0.17(+0.57%) |
Apr 14, 2021 | 29.45 | 30.13 | 29.23 | 29.91 | 700,888 | +0.78(+2.68%) |
Apr 13, 2021 | 29.49 | 29.49 | 28.84 | 29.13 | 732,544 | -0.39(-1.32%) |
Apr 12, 2021 | 28.69 | 29.58 | 28.59 | 29.52 | 741,586 | +0.85(+2.96%) |
Apr 09, 2021 | 28.40 | 28.80 | 28.22 | 28.67 | 183,000 | +0.36(+1.27%) |
Apr 08, 2021 | 28.02 | 28.42 | 27.51 | 28.31 | 305,966 | +0.43(+1.54%) |
Apr 07, 2021 | 28.32 | 28.35 | 27.76 | 27.88 | 259,676 | -0.45(-1.59%) |
Apr 06, 2021 | 28.25 | 28.62 | 28.11 | 28.33 | 221,463 | +0.21(+0.75%) |
Apr 05, 2021 | 28.87 | 28.91 | 27.80 | 28.12 | 346,230 | -0.25(-0.88%) |
Apr 01, 2021 | 27.96 | 28.40 | 27.69 | 28.37 | 273,500 | +0.68(+2.46%) |
Mar 31, 2021 | 27.23 | 28.00 | 27.23 | 27.69 | 529,169 | +0.41(+1.50%) |
Mar 30, 2021 | 26.19 | 27.43 | 26.08 | 27.28 | 411,738 | +1.08(+4.12%) |
Mar 29, 2021 | 27.04 | 27.68 | 26.13 | 26.20 | 519,500 | -1.13(-4.13%) |
Mar 26, 2021 | 26.78 | 27.40 | 26.41 | 27.33 | 550,100 | +0.91(+3.44%) |
Mar 25, 2021 | 25.49 | 26.71 | 24.90 | 26.42 | 477,172 | +0.81(+3.16%) |
Mar 24, 2021 | 26.58 | 27.22 | 25.59 | 25.61 | 553,784 | -0.48(-1.84%) |
Mar 23, 2021 | 27.64 | 28.06 | 25.79 | 26.09 | 805,932 | -2.04(-7.25%) |
Mar 22, 2021 | 28.95 | 28.95 | 27.77 | 28.13 | 488,928 | -0.67(-2.33%) |
Mar 19, 2021 | 28.50 | 28.88 | 27.50 | 28.80 | 959,200 | +0.38(+1.34%) |
Mar 18, 2021 | 29.19 | 29.62 | 28.23 | 28.42 | 459,771 | -1.04(-3.53%) |
Mar 17, 2021 | 28.54 | 29.50 | 28.11 | 29.46 | 550,379 | +1.08(+3.81%) |
Mar 16, 2021 | 29.61 | 29.77 | 28.28 | 28.38 | 572,557 | -1.33(-4.48%) |
Mar 15, 2021 | 29.05 | 29.72 | 28.82 | 29.71 | 318,217 | +0.36(+1.23%) |
Mar 12, 2021 | 29.01 | 29.63 | 28.95 | 29.35 | 337,200 | +0.12(+0.41%) |
Mar 11, 2021 | 29.19 | 29.49 | 28.64 | 29.23 | 266,821 | +0.40(+1.39%) |
Mar 10, 2021 | 27.87 | 28.93 | 27.87 | 28.83 | 386,918 | +1.01(+3.63%) |
Mar 09, 2021 | 27.92 | 27.98 | 27.09 | 27.82 | 412,218 | +0.68(+2.51%) |
Mar 08, 2021 | 27.82 | 28.42 | 26.98 | 27.14 | 816,854 | -0.58(-2.09%) |
Mar 05, 2021 | 26.33 | 28.01 | 25.39 | 27.72 | 1,285,900 | +1.97(+7.65%) |
Mar 04, 2021 | 26.44 | 26.85 | 24.88 | 25.75 | 2,355,122 | -0.82(-3.09%) |
Mar 03, 2021 | 28.02 | 28.38 | 26.45 | 26.57 | 2,459,168 | -1.45(-5.17%) |
Mar 02, 2021 | 28.74 | 29.10 | 27.88 | 28.02 | 3,244,726 | -2.58(-8.43%) |