Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 29.85 | 29.92 | 29.20 | 29.61 | 297,444 | -0.06(-0.20%) |
May 27, 2021 | 29.93 | 30.00 | 29.14 | 29.67 | 725,401 | -0.05(-0.17%) |
May 26, 2021 | 28.49 | 30.94 | 28.14 | 29.72 | 1,371,866 | +1.63(+5.80%) |
May 25, 2021 | 28.11 | 28.43 | 27.90 | 28.09 | 306,742 | -0.01(-0.04%) |
May 24, 2021 | 28.37 | 28.56 | 27.87 | 28.10 | 363,274 | +0.06(+0.21%) |
May 21, 2021 | 28.48 | 28.60 | 28.00 | 28.04 | 283,419 | -0.09(-0.32%) |
May 20, 2021 | 27.89 | 28.45 | 27.61 | 28.13 | 344,391 | +0.35(+1.26%) |
May 19, 2021 | 27.78 | 28.25 | 27.50 | 27.78 | 186,462 | -0.55(-1.94%) |
May 18, 2021 | 28.69 | 30.00 | 28.26 | 28.33 | 519,139 | -0.82(-2.81%) |
May 17, 2021 | 28.44 | 29.29 | 28.34 | 29.15 | 279,175 | +0.09(+0.31%) |
May 14, 2021 | 27.86 | 29.13 | 27.86 | 29.06 | 391,678 | +1.17(+4.20%) |
May 13, 2021 | 28.17 | 28.86 | 27.56 | 27.89 | 317,518 | -0.04(-0.14%) |
May 12, 2021 | 27.26 | 28.72 | 26.96 | 27.93 | 457,677 | +0.58(+2.12%) |
May 11, 2021 | 26.59 | 28.43 | 26.57 | 27.35 | 610,031 | -0.08(-0.29%) |
May 10, 2021 | 28.14 | 28.56 | 27.43 | 27.43 | 305,750 | -1.05(-3.69%) |
May 07, 2021 | 27.92 | 28.91 | 27.92 | 28.48 | 419,311 | +0.49(+1.75%) |
May 06, 2021 | 27.78 | 28.20 | 27.15 | 27.99 | 471,140 | +0.08(+0.29%) |
May 05, 2021 | 28.00 | 28.28 | 27.57 | 27.91 | 359,725 | -0.08(-0.29%) |
May 04, 2021 | 28.77 | 28.77 | 27.38 | 27.99 | 524,102 | -0.83(-2.88%) |
May 03, 2021 | 29.39 | 29.44 | 28.74 | 28.82 | 399,555 | -0.30(-1.03%) |
Apr 30, 2021 | 28.89 | 29.60 | 28.60 | 29.12 | 309,400 | -0.17(-0.58%) |
Apr 29, 2021 | 29.99 | 30.01 | 28.82 | 29.29 | 232,871 | -0.31(-1.05%) |
Apr 28, 2021 | 29.28 | 29.90 | 29.21 | 29.60 | 201,812 | +0.39(+1.34%) |
Apr 27, 2021 | 29.35 | 29.66 | 28.92 | 29.21 | 318,877 | -0.25(-0.85%) |
Apr 26, 2021 | 29.35 | 30.39 | 29.07 | 29.46 | 593,210 | +0.48(+1.66%) |
Apr 23, 2021 | 28.58 | 29.92 | 27.67 | 28.98 | 560,100 | +1.18(+4.24%) |
Apr 22, 2021 | 27.66 | 28.38 | 27.30 | 27.80 | 250,421 | +0.30(+1.09%) |
Apr 21, 2021 | 26.66 | 27.75 | 26.50 | 27.50 | 152,755 | +0.70(+2.61%) |
Apr 20, 2021 | 27.23 | 27.70 | 26.30 | 26.80 | 576,464 | -0.44(-1.62%) |
Apr 19, 2021 | 27.05 | 27.78 | 26.81 | 27.24 | 267,669 | +0.02(+0.07%) |
Apr 16, 2021 | 28.47 | 28.57 | 26.52 | 27.22 | 450,700 | -0.94(-3.34%) |
Apr 15, 2021 | 28.31 | 29.21 | 27.92 | 28.16 | 314,034 | -0.01(-0.04%) |
Apr 14, 2021 | 27.88 | 29.06 | 27.88 | 28.17 | 345,336 | +0.38(+1.37%) |
Apr 13, 2021 | 27.99 | 28.30 | 27.73 | 27.79 | 193,084 | -0.12(-0.43%) |
Apr 12, 2021 | 28.13 | 28.19 | 27.08 | 27.91 | 287,951 | -0.22(-0.78%) |
Apr 09, 2021 | 27.82 | 28.25 | 27.50 | 28.13 | 317,200 | +0.38(+1.37%) |
Apr 08, 2021 | 27.59 | 27.95 | 27.21 | 27.75 | 221,337 | +0.50(+1.83%) |
Apr 07, 2021 | 27.73 | 27.77 | 27.17 | 27.25 | 182,178 | -0.45(-1.62%) |
Apr 06, 2021 | 28.21 | 28.28 | 27.46 | 27.70 | 233,439 | -0.68(-2.40%) |
Apr 05, 2021 | 28.28 | 28.42 | 27.59 | 28.38 | 221,717 | +0.34(+1.21%) |
Apr 01, 2021 | 28.00 | 28.82 | 27.62 | 28.04 | 240,300 | +0.09(+0.32%) |
Mar 31, 2021 | 28.14 | 28.91 | 27.02 | 27.95 | 436,940 | +0.10(+0.36%) |
Mar 30, 2021 | 26.57 | 28.05 | 26.26 | 27.85 | 332,063 | +1.32(+4.98%) |
Mar 29, 2021 | 28.04 | 28.34 | 26.29 | 26.53 | 476,262 | -1.50(-5.35%) |
Mar 26, 2021 | 27.38 | 28.27 | 26.95 | 28.03 | 677,600 | +0.78(+2.86%) |
Mar 25, 2021 | 26.52 | 27.37 | 26.08 | 27.25 | 506,286 | +0.05(+0.18%) |
Mar 24, 2021 | 27.89 | 28.27 | 27.20 | 27.20 | 585,329 | -0.49(-1.77%) |
Mar 23, 2021 | 28.89 | 28.89 | 27.29 | 27.69 | 501,798 | -1.45(-4.98%) |
Mar 22, 2021 | 29.43 | 29.54 | 28.69 | 29.14 | 323,405 | -0.16(-0.55%) |
Mar 19, 2021 | 27.75 | 29.43 | 27.46 | 29.30 | 1,231,300 | +1.50(+5.40%) |
Mar 18, 2021 | 27.85 | 28.83 | 27.57 | 27.80 | 462,852 | -0.47(-1.66%) |
Mar 17, 2021 | 27.75 | 28.41 | 27.57 | 28.27 | 496,541 | +0.34(+1.22%) |
Mar 16, 2021 | 27.63 | 28.16 | 27.25 | 27.93 | 416,821 | +0.20(+0.72%) |
Mar 15, 2021 | 27.76 | 28.25 | 27.35 | 27.73 | 269,776 | -0.03(-0.11%) |
Mar 12, 2021 | 27.05 | 27.88 | 25.81 | 27.76 | 361,900 | +0.59(+2.17%) |
Mar 11, 2021 | 26.03 | 27.30 | 25.84 | 27.17 | 609,355 | +1.57(+6.13%) |
Mar 10, 2021 | 25.19 | 26.07 | 25.18 | 25.60 | 411,894 | +0.45(+1.79%) |
Mar 09, 2021 | 24.31 | 25.66 | 24.31 | 25.15 | 571,990 | +1.12(+4.66%) |
Mar 08, 2021 | 26.61 | 26.97 | 24.00 | 24.03 | 653,984 | -2.26(-8.60%) |
Mar 05, 2021 | 25.18 | 26.36 | 23.92 | 26.29 | 514,100 | +0.58(+2.26%) |
Mar 04, 2021 | 25.65 | 25.93 | 24.86 | 25.71 | 519,874 | -0.09(-0.35%) |
Mar 03, 2021 | 26.13 | 26.65 | 25.52 | 25.80 | 776,422 | -0.26(-1.00%) |
Mar 02, 2021 | 26.77 | 27.08 | 25.80 | 26.06 | 271,942 | -0.74(-2.76%) |