Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 35.60 | 35.77 | 35.05 | 35.11 | 319,875 | -0.12(-0.34%) |
May 27, 2021 | 35.25 | 35.30 | 33.59 | 35.23 | 896,179 | +0.32(+0.92%) |
May 26, 2021 | 35.26 | 35.32 | 34.06 | 34.91 | 220,060 | +0.07(+0.20%) |
May 25, 2021 | 35.50 | 35.75 | 34.46 | 34.84 | 321,555 | -0.47(-1.33%) |
May 24, 2021 | 35.49 | 36.50 | 35.03 | 35.31 | 807,763 | +1.03(+3.00%) |
May 21, 2021 | 33.29 | 35.12 | 32.95 | 34.28 | 291,026 | +1.36(+4.13%) |
May 20, 2021 | 31.59 | 33.07 | 31.58 | 32.92 | 180,223 | +1.45(+4.61%) |
May 19, 2021 | 30.75 | 30.75 | 30.52 | 31.47 | 237,066 | -0.12(-0.38%) |
May 18, 2021 | 30.29 | 32.21 | 30.29 | 31.59 | 401,374 | +1.52(+5.05%) |
May 17, 2021 | 30.23 | 30.71 | 29.30 | 30.07 | 141,130 | -0.40(-1.31%) |
May 14, 2021 | 29.13 | 30.75 | 29.13 | 30.47 | 239,212 | +1.47(+5.07%) |
May 13, 2021 | 29.74 | 30.06 | 28.26 | 29.00 | 229,538 | -0.29(-0.99%) |
May 12, 2021 | 28.98 | 31.56 | 28.85 | 29.29 | 222,373 | -0.22(-0.75%) |
May 11, 2021 | 27.03 | 29.75 | 26.97 | 29.51 | 168,671 | +1.22(+4.31%) |
May 10, 2021 | 30.09 | 30.09 | 28.07 | 28.29 | 167,649 | -0.89(-3.05%) |
May 07, 2021 | 28.16 | 29.62 | 28.16 | 29.18 | 1,013,952 | +1.16(+4.14%) |
May 06, 2021 | 28.69 | 28.95 | 27.03 | 28.02 | 222,056 | -1.08(-3.71%) |
May 05, 2021 | 29.35 | 30.47 | 28.29 | 29.10 | 202,855 | -0.25(-0.85%) |
May 04, 2021 | 28.83 | 29.71 | 27.45 | 29.35 | 284,483 | +0.14(+0.48%) |
May 03, 2021 | 29.28 | 30.42 | 28.63 | 29.21 | 230,737 | +0.27(+0.93%) |
Apr 30, 2021 | 29.46 | 30.23 | 28.66 | 28.94 | 167,400 | -1.05(-3.50%) |
Apr 29, 2021 | 29.84 | 30.48 | 29.13 | 29.99 | 298,398 | +0.38(+1.28%) |
Apr 28, 2021 | 29.49 | 29.68 | 29.05 | 29.61 | 228,119 | +0.09(+0.30%) |
Apr 27, 2021 | 29.63 | 30.03 | 29.07 | 29.52 | 274,017 | -0.12(-0.40%) |
Apr 26, 2021 | 29.56 | 29.88 | 28.89 | 29.64 | 368,255 | +0.57(+1.96%) |
Apr 23, 2021 | 29.36 | 30.30 | 28.99 | 29.07 | 215,500 | -0.28(-0.95%) |
Apr 22, 2021 | 28.02 | 30.13 | 27.79 | 29.35 | 378,631 | +1.44(+5.16%) |
Apr 21, 2021 | 26.66 | 27.97 | 26.33 | 27.91 | 244,685 | +1.29(+4.85%) |
Apr 20, 2021 | 26.03 | 26.67 | 25.85 | 26.62 | 223,770 | +0.52(+1.99%) |
Apr 19, 2021 | 26.27 | 26.63 | 25.31 | 26.10 | 293,205 | -0.45(-1.69%) |
Apr 16, 2021 | 26.88 | 26.94 | 25.88 | 26.55 | 212,700 | -0.08(-0.30%) |
Apr 15, 2021 | 26.15 | 27.06 | 25.57 | 26.63 | 264,287 | +0.64(+2.46%) |
Apr 14, 2021 | 25.68 | 27.07 | 25.40 | 25.99 | 227,119 | +0.42(+1.64%) |
Apr 13, 2021 | 26.29 | 26.73 | 24.14 | 25.57 | 369,589 | -0.65(-2.48%) |
Apr 12, 2021 | 26.29 | 26.91 | 25.00 | 26.22 | 430,583 | -0.36(-1.35%) |
Apr 09, 2021 | 26.79 | 26.98 | 25.79 | 26.58 | 437,800 | -0.12(-0.45%) |
Apr 08, 2021 | 26.09 | 26.79 | 25.97 | 26.70 | 148,814 | +0.83(+3.21%) |
Apr 07, 2021 | 25.92 | 26.94 | 24.90 | 25.87 | 248,668 | +0.00(+0.00%) |
Apr 06, 2021 | 26.71 | 27.06 | 25.75 | 25.87 | 262,925 | -0.97(-3.61%) |
Apr 05, 2021 | 26.78 | 27.00 | 26.22 | 26.84 | 279,511 | +0.13(+0.49%) |
Apr 01, 2021 | 26.06 | 27.09 | 26.06 | 26.71 | 209,600 | +0.81(+3.13%) |
Mar 31, 2021 | 25.52 | 26.62 | 25.41 | 25.90 | 302,263 | +0.59(+2.33%) |
Mar 30, 2021 | 24.94 | 25.45 | 24.53 | 25.31 | 163,860 | +0.09(+0.36%) |
Mar 29, 2021 | 26.88 | 27.29 | 25.04 | 25.22 | 285,899 | -1.99(-7.31%) |
Mar 26, 2021 | 28.79 | 28.80 | 26.35 | 27.21 | 259,600 | -1.31(-4.59%) |
Mar 25, 2021 | 26.83 | 28.69 | 26.30 | 28.52 | 242,885 | +1.08(+3.94%) |
Mar 24, 2021 | 29.01 | 29.45 | 27.22 | 27.44 | 251,335 | -1.45(-5.02%) |
Mar 23, 2021 | 31.42 | 31.42 | 28.65 | 28.89 | 373,181 | -2.20(-7.08%) |
Mar 22, 2021 | 31.24 | 32.10 | 30.36 | 31.09 | 159,496 | -0.06(-0.19%) |
Mar 19, 2021 | 29.34 | 31.60 | 29.27 | 31.15 | 1,103,000 | +1.74(+5.92%) |
Mar 18, 2021 | 30.94 | 31.19 | 29.40 | 29.41 | 217,451 | -1.58(-5.10%) |
Mar 17, 2021 | 29.89 | 31.16 | 29.02 | 30.99 | 240,506 | +0.74(+2.45%) |
Mar 16, 2021 | 30.58 | 30.65 | 29.56 | 30.25 | 245,481 | -0.58(-1.88%) |
Mar 15, 2021 | 31.21 | 31.36 | 30.26 | 30.83 | 182,029 | -0.17(-0.55%) |
Mar 12, 2021 | 30.57 | 31.25 | 30.09 | 31.00 | 299,000 | -0.05(-0.16%) |
Mar 11, 2021 | 30.93 | 31.06 | 29.20 | 31.05 | 677,299 | +1.22(+4.09%) |
Mar 10, 2021 | 30.31 | 30.70 | 29.15 | 29.83 | 281,844 | -0.17(-0.57%) |
Mar 09, 2021 | 30.22 | 30.75 | 29.53 | 30.00 | 271,651 | +0.35(+1.18%) |
Mar 08, 2021 | 29.20 | 30.33 | 28.41 | 29.65 | 463,433 | +0.53(+1.82%) |
Mar 05, 2021 | 28.80 | 29.26 | 25.36 | 29.12 | 436,300 | +1.01(+3.59%) |
Mar 04, 2021 | 28.92 | 29.71 | 27.54 | 28.11 | 547,155 | -1.24(-4.22%) |
Mar 03, 2021 | 30.00 | 31.58 | 28.75 | 29.35 | 568,454 | +0.00(+0.00%) |
Mar 02, 2021 | 27.50 | 29.74 | 27.05 | 29.35 | 712,000 | +2.60(+9.72%) |