Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 30.45 | 30.79 | 30.38 | 30.39 | 60,992 | -0.04(-0.12%) |
May 27, 2021 | 30.61 | 30.83 | 30.35 | 30.43 | 69,056 | -0.13(-0.43%) |
May 26, 2021 | 29.88 | 30.67 | 29.56 | 30.56 | 145,422 | +0.40(+1.31%) |
May 25, 2021 | 30.77 | 30.82 | 30.16 | 30.16 | 90,008 | -0.68(-2.20%) |
May 24, 2021 | 31.15 | 31.43 | 30.74 | 30.84 | 158,756 | -0.35(-1.12%) |
May 21, 2021 | 31.23 | 31.83 | 30.93 | 31.19 | 158,946 | +0.11(+0.36%) |
May 20, 2021 | 29.95 | 31.08 | 29.95 | 31.08 | 141,939 | +1.12(+3.74%) |
May 19, 2021 | 29.18 | 30.02 | 29.18 | 29.96 | 88,061 | -0.07(-0.22%) |
May 18, 2021 | 30.21 | 30.41 | 29.88 | 30.02 | 168,610 | -0.08(-0.25%) |
May 17, 2021 | 29.86 | 30.34 | 29.48 | 30.10 | 170,798 | +0.15(+0.50%) |
May 14, 2021 | 29.50 | 30.02 | 29.32 | 29.95 | 121,512 | +0.68(+2.32%) |
May 13, 2021 | 29.29 | 29.68 | 29.13 | 29.27 | 169,460 | +0.10(+0.35%) |
May 12, 2021 | 29.03 | 29.36 | 29.01 | 29.17 | 184,988 | -0.24(-0.83%) |
May 11, 2021 | 28.37 | 29.83 | 28.15 | 29.41 | 171,084 | +0.15(+0.51%) |
May 10, 2021 | 29.06 | 29.51 | 28.81 | 29.26 | 195,039 | -0.53(-1.77%) |
May 07, 2021 | 29.45 | 29.86 | 29.02 | 29.79 | 208,491 | +0.60(+2.06%) |
May 06, 2021 | 28.65 | 29.32 | 28.60 | 29.18 | 260,988 | +0.38(+1.31%) |
May 05, 2021 | 28.17 | 28.85 | 28.17 | 28.81 | 228,095 | +0.71(+2.51%) |
May 04, 2021 | 27.95 | 28.29 | 26.96 | 28.10 | 457,288 | -0.04(-0.13%) |
May 03, 2021 | 29.14 | 29.46 | 27.90 | 28.14 | 435,030 | -0.86(-2.95%) |
Apr 30, 2021 | 28.36 | 29.13 | 28.01 | 29.00 | 173,410 | +0.46(+1.62%) |
Apr 29, 2021 | 28.78 | 28.80 | 27.94 | 28.53 | 122,268 | +0.02(+0.07%) |
Apr 28, 2021 | 30.66 | 30.68 | 28.21 | 28.52 | 377,378 | -2.07(-6.77%) |
Apr 27, 2021 | 30.02 | 30.66 | 29.26 | 30.59 | 430,114 | +1.64(+5.66%) |
Apr 26, 2021 | 28.81 | 29.22 | 28.69 | 28.95 | 115,713 | +0.47(+1.65%) |
Apr 23, 2021 | 28.33 | 28.67 | 28.14 | 28.48 | 87,767 | +0.24(+0.87%) |
Apr 22, 2021 | 28.17 | 28.55 | 28.10 | 28.23 | 98,093 | -0.09(-0.33%) |
Apr 21, 2021 | 27.83 | 28.37 | 27.82 | 28.33 | 88,550 | +0.33(+1.18%) |
Apr 20, 2021 | 28.35 | 28.35 | 27.66 | 28.00 | 145,442 | -0.15(-0.54%) |
Apr 19, 2021 | 28.92 | 29.01 | 28.12 | 28.15 | 211,658 | -1.05(-3.61%) |
Apr 16, 2021 | 29.17 | 29.43 | 29.02 | 29.20 | 90,211 | -0.08(-0.26%) |
Apr 15, 2021 | 29.26 | 29.34 | 29.00 | 29.28 | 137,500 | +0.10(+0.35%) |
Apr 14, 2021 | 29.49 | 30.07 | 29.03 | 29.17 | 173,977 | -0.29(-0.99%) |
Apr 13, 2021 | 29.11 | 29.50 | 28.98 | 29.47 | 228,626 | +0.48(+1.66%) |
Apr 12, 2021 | 28.83 | 29.02 | 28.42 | 28.99 | 167,709 | -0.13(-0.45%) |
Apr 09, 2021 | 28.46 | 29.12 | 28.45 | 29.12 | 214,106 | +0.41(+1.44%) |
Apr 08, 2021 | 28.05 | 28.80 | 28.05 | 28.70 | 250,940 | +0.94(+3.39%) |
Apr 07, 2021 | 26.77 | 27.89 | 26.77 | 27.76 | 387,573 | +1.00(+3.73%) |
Apr 06, 2021 | 26.52 | 26.92 | 26.52 | 26.77 | 254,924 | +0.14(+0.53%) |
Apr 05, 2021 | 26.35 | 26.63 | 26.10 | 26.62 | 195,735 | +0.55(+2.09%) |
Apr 01, 2021 | 25.76 | 26.45 | 25.53 | 26.08 | 136,858 | +0.69(+2.71%) |
Mar 31, 2021 | 25.13 | 25.73 | 25.05 | 25.39 | 118,009 | +0.25(+1.01%) |
Mar 30, 2021 | 25.03 | 25.37 | 24.86 | 25.14 | 168,523 | -0.17(-0.67%) |
Mar 29, 2021 | 25.81 | 26.25 | 25.11 | 25.31 | 199,417 | -0.55(-2.11%) |
Mar 26, 2021 | 25.18 | 26.06 | 24.92 | 25.85 | 261,178 | +0.61(+2.42%) |
Mar 25, 2021 | 25.27 | 25.49 | 24.38 | 25.24 | 319,945 | -0.29(-1.14%) |
Mar 24, 2021 | 26.71 | 26.71 | 25.41 | 25.53 | 196,634 | -1.01(-3.79%) |
Mar 23, 2021 | 26.99 | 27.39 | 26.49 | 26.54 | 116,505 | -0.46(-1.71%) |
Mar 22, 2021 | 27.05 | 27.54 | 26.77 | 27.00 | 114,340 | +0.00(+0.00%) |
Mar 19, 2021 | 26.54 | 27.24 | 26.01 | 27.00 | 311,012 | -0.13(-0.49%) |
Mar 18, 2021 | 26.73 | 27.27 | 26.73 | 27.13 | 187,563 | -0.35(-1.27%) |
Mar 17, 2021 | 27.34 | 27.73 | 27.01 | 27.48 | 116,158 | -0.26(-0.95%) |
Mar 16, 2021 | 28.14 | 28.19 | 27.43 | 27.74 | 399,122 | -0.22(-0.77%) |
Mar 15, 2021 | 27.80 | 28.25 | 27.68 | 27.96 | 113,979 | +0.32(+1.16%) |
Mar 12, 2021 | 27.89 | 28.16 | 27.37 | 27.64 | 168,947 | -0.56(-1.97%) |
Mar 11, 2021 | 27.41 | 28.49 | 27.34 | 28.20 | 147,118 | +1.19(+4.39%) |
Mar 10, 2021 | 27.23 | 27.37 | 26.85 | 27.01 | 158,030 | +0.10(+0.38%) |
Mar 09, 2021 | 26.54 | 27.46 | 26.54 | 26.91 | 304,219 | +0.88(+3.36%) |
Mar 08, 2021 | 26.45 | 26.91 | 26.03 | 26.03 | 180,732 | -0.75(-2.81%) |
Mar 05, 2021 | 26.51 | 27.09 | 25.85 | 26.78 | 241,839 | +0.31(+1.17%) |
Mar 04, 2021 | 26.59 | 26.86 | 25.94 | 26.47 | 352,232 | -0.12(-0.46%) |
Mar 03, 2021 | 27.08 | 27.54 | 26.60 | 26.60 | 395,280 | -0.31(-1.15%) |
Mar 02, 2021 | 27.33 | 27.76 | 26.82 | 26.91 | 455,818 | -0.64(-2.32%) |