Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 32.08 | 32.17 | 31.39 | 31.87 | 917,772 | +0.22(+0.68%) |
May 27, 2021 | 31.32 | 32.18 | 31.18 | 31.66 | 1,935,379 | +0.48(+1.54%) |
May 26, 2021 | 30.55 | 31.29 | 30.24 | 31.18 | 1,090,185 | +0.70(+2.31%) |
May 25, 2021 | 31.25 | 31.63 | 30.36 | 30.47 | 2,270,460 | -0.78(-2.50%) |
May 24, 2021 | 30.36 | 31.55 | 30.19 | 31.26 | 2,347,439 | +1.33(+4.45%) |
May 21, 2021 | 29.82 | 30.53 | 29.63 | 29.93 | 1,707,178 | +0.53(+1.80%) |
May 20, 2021 | 29.36 | 29.56 | 28.69 | 29.40 | 1,341,225 | +0.08(+0.27%) |
May 19, 2021 | 29.26 | 29.89 | 28.81 | 29.32 | 1,876,689 | -0.94(-3.10%) |
May 18, 2021 | 31.22 | 31.53 | 30.11 | 30.26 | 1,252,193 | -1.02(-3.25%) |
May 17, 2021 | 30.56 | 31.35 | 30.43 | 31.28 | 1,834,996 | +0.47(+1.53%) |
May 14, 2021 | 29.47 | 31.10 | 29.36 | 30.81 | 1,683,919 | +1.83(+6.32%) |
May 13, 2021 | 29.37 | 30.18 | 28.21 | 28.98 | 2,192,643 | -0.70(-2.37%) |
May 12, 2021 | 30.34 | 31.82 | 29.53 | 29.68 | 2,603,714 | -0.11(-0.36%) |
May 11, 2021 | 28.55 | 30.18 | 28.00 | 29.79 | 2,812,270 | +0.24(+0.83%) |
May 10, 2021 | 30.32 | 30.97 | 29.52 | 29.54 | 1,965,275 | -0.25(-0.85%) |
May 07, 2021 | 28.09 | 29.87 | 27.70 | 29.80 | 1,698,359 | +1.25(+4.39%) |
May 06, 2021 | 28.63 | 28.77 | 27.72 | 28.55 | 1,237,518 | -0.02(-0.07%) |
May 05, 2021 | 28.10 | 29.20 | 27.25 | 28.57 | 2,219,895 | +1.34(+4.91%) |
May 04, 2021 | 27.70 | 28.06 | 26.80 | 27.23 | 1,226,630 | -0.36(-1.31%) |
May 03, 2021 | 26.96 | 27.75 | 26.46 | 27.59 | 1,942,928 | +1.03(+3.89%) |
Apr 30, 2021 | 27.03 | 27.69 | 26.42 | 26.56 | 2,150,621 | -1.10(-3.98%) |
Apr 29, 2021 | 27.46 | 28.81 | 27.07 | 27.66 | 3,724,131 | +0.81(+3.01%) |
Apr 28, 2021 | 25.73 | 27.22 | 25.64 | 26.85 | 2,343,300 | +1.41(+5.56%) |
Apr 27, 2021 | 25.40 | 25.68 | 24.79 | 25.44 | 2,251,030 | +0.21(+0.85%) |
Apr 26, 2021 | 24.84 | 25.49 | 24.64 | 25.22 | 1,766,363 | +0.16(+0.62%) |
Apr 23, 2021 | 25.29 | 25.35 | 24.60 | 25.07 | 1,699,511 | +0.41(+1.66%) |
Apr 22, 2021 | 25.04 | 25.04 | 24.40 | 24.66 | 1,517,886 | -0.35(-1.40%) |
Apr 21, 2021 | 24.10 | 25.47 | 24.06 | 25.01 | 1,678,533 | +0.11(+0.43%) |
Apr 20, 2021 | 25.84 | 25.84 | 24.42 | 24.90 | 2,243,507 | -0.97(-3.73%) |
Apr 19, 2021 | 26.13 | 26.77 | 25.71 | 25.86 | 1,377,089 | -0.37(-1.41%) |
Apr 16, 2021 | 26.94 | 27.05 | 26.10 | 26.24 | 1,863,933 | -0.53(-1.97%) |
Apr 15, 2021 | 26.63 | 27.03 | 26.04 | 26.76 | 2,224,606 | -0.06(-0.22%) |
Apr 14, 2021 | 25.23 | 27.89 | 25.06 | 26.82 | 2,984,247 | +2.09(+8.44%) |
Apr 13, 2021 | 24.39 | 25.21 | 24.39 | 24.73 | 1,644,487 | +0.16(+0.63%) |
Apr 12, 2021 | 25.27 | 25.76 | 24.50 | 24.58 | 1,338,483 | -0.30(-1.21%) |
Apr 09, 2021 | 24.48 | 26.05 | 24.38 | 24.88 | 3,114,488 | +0.50(+2.04%) |
Apr 08, 2021 | 24.70 | 24.71 | 23.89 | 24.38 | 3,541,535 | -0.82(-3.25%) |
Apr 07, 2021 | 25.35 | 25.69 | 24.84 | 25.20 | 1,569,760 | -0.17(-0.65%) |
Apr 06, 2021 | 25.72 | 26.41 | 25.22 | 25.37 | 1,971,355 | +0.29(+1.17%) |
Apr 05, 2021 | 26.44 | 26.44 | 24.88 | 25.08 | 2,289,080 | -1.58(-5.93%) |
Apr 01, 2021 | 25.54 | 26.83 | 25.32 | 26.65 | 2,301,299 | +1.43(+5.68%) |
Mar 31, 2021 | 25.35 | 25.60 | 24.88 | 25.22 | 1,534,684 | -0.11(-0.42%) |
Mar 30, 2021 | 24.82 | 25.56 | 24.37 | 25.33 | 1,264,706 | +0.18(+0.70%) |
Mar 29, 2021 | 25.72 | 25.88 | 24.47 | 25.15 | 1,553,515 | -0.90(-3.44%) |
Mar 26, 2021 | 26.07 | 26.44 | 25.35 | 26.05 | 1,996,148 | +0.81(+3.21%) |
Mar 25, 2021 | 24.65 | 25.38 | 23.91 | 25.24 | 1,935,916 | -0.13(-0.50%) |
Mar 24, 2021 | 25.38 | 26.31 | 25.11 | 25.37 | 2,142,018 | +1.01(+4.16%) |
Mar 23, 2021 | 24.09 | 25.24 | 23.79 | 24.35 | 2,108,061 | -0.76(-3.03%) |
Mar 22, 2021 | 25.67 | 25.70 | 24.89 | 25.11 | 1,384,947 | -0.81(-3.12%) |
Mar 19, 2021 | 25.11 | 26.08 | 24.63 | 25.92 | 3,456,667 | +1.18(+4.77%) |
Mar 18, 2021 | 26.61 | 26.77 | 24.50 | 24.74 | 3,591,699 | -2.02(-7.54%) |
Mar 17, 2021 | 26.68 | 27.57 | 26.08 | 26.76 | 3,138,517 | +0.07(+0.26%) |
Mar 16, 2021 | 27.81 | 28.03 | 26.61 | 26.69 | 2,527,124 | -1.86(-6.52%) |
Mar 15, 2021 | 28.46 | 28.78 | 27.37 | 28.56 | 2,508,632 | -0.59(-2.04%) |
Mar 12, 2021 | 30.32 | 30.42 | 28.93 | 29.15 | 1,668,226 | -1.05(-3.49%) |
Mar 11, 2021 | 29.96 | 30.76 | 29.79 | 30.20 | 1,734,979 | +0.24(+0.81%) |
Mar 10, 2021 | 29.00 | 30.22 | 28.33 | 29.96 | 1,869,842 | +0.99(+3.43%) |
Mar 09, 2021 | 30.14 | 30.42 | 28.70 | 28.97 | 2,880,432 | -1.05(-3.51%) |
Mar 08, 2021 | 31.20 | 31.58 | 29.26 | 30.02 | 3,454,208 | -0.93(-2.99%) |
Mar 05, 2021 | 29.36 | 31.22 | 29.25 | 30.94 | 4,835,539 | +2.87(+10.21%) |
Mar 04, 2021 | 25.74 | 28.59 | 25.58 | 28.08 | 4,118,508 | +2.58(+10.13%) |
Mar 03, 2021 | 24.57 | 26.29 | 24.57 | 25.49 | 1,916,455 | +1.25(+5.15%) |
Mar 02, 2021 | 24.33 | 25.17 | 24.13 | 24.25 | 1,420,905 | -0.19(-0.76%) |