Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 30.44 | 30.58 | 29.98 | 30.08 | 207,255 | -0.30(-1.00%) |
May 27, 2021 | 30.32 | 30.53 | 30.12 | 30.38 | 261,068 | +0.29(+0.96%) |
May 26, 2021 | 29.73 | 30.31 | 29.73 | 30.09 | 363,938 | +0.40(+1.35%) |
May 25, 2021 | 29.88 | 30.11 | 29.46 | 29.69 | 555,899 | -0.07(-0.25%) |
May 24, 2021 | 29.93 | 30.12 | 29.24 | 29.76 | 314,735 | -0.19(-0.65%) |
May 21, 2021 | 30.33 | 30.33 | 29.61 | 29.96 | 548,667 | +0.15(+0.50%) |
May 20, 2021 | 29.34 | 30.12 | 29.17 | 29.81 | 417,456 | +0.78(+2.69%) |
May 19, 2021 | 27.49 | 29.05 | 27.40 | 29.03 | 587,046 | +1.12(+4.00%) |
May 18, 2021 | 27.52 | 28.38 | 27.45 | 27.91 | 405,628 | +0.45(+1.62%) |
May 17, 2021 | 26.77 | 27.50 | 26.62 | 27.46 | 486,703 | +0.47(+1.74%) |
May 14, 2021 | 26.10 | 27.38 | 26.10 | 27.00 | 474,083 | +1.14(+4.40%) |
May 13, 2021 | 25.95 | 26.36 | 25.78 | 25.86 | 538,874 | +0.04(+0.17%) |
May 12, 2021 | 26.53 | 26.67 | 25.69 | 25.81 | 919,858 | -0.88(-3.29%) |
May 11, 2021 | 26.78 | 27.38 | 26.37 | 26.69 | 923,013 | -0.63(-2.31%) |
May 10, 2021 | 27.70 | 27.84 | 27.11 | 27.32 | 543,903 | -0.23(-0.84%) |
May 07, 2021 | 27.26 | 27.71 | 27.15 | 27.55 | 449,254 | +0.34(+1.26%) |
May 06, 2021 | 28.00 | 28.00 | 26.80 | 27.21 | 739,591 | -0.67(-2.40%) |
May 05, 2021 | 27.92 | 28.19 | 27.64 | 27.88 | 557,489 | +0.02(+0.08%) |
May 04, 2021 | 29.08 | 29.08 | 27.40 | 27.86 | 922,675 | -0.68(-2.37%) |
May 03, 2021 | 29.28 | 29.52 | 28.48 | 28.54 | 633,523 | -0.68(-2.34%) |
Apr 30, 2021 | 29.75 | 29.83 | 29.18 | 29.22 | 526,565 | -0.71(-2.36%) |
Apr 29, 2021 | 30.35 | 30.42 | 29.59 | 29.93 | 394,942 | -0.28(-0.91%) |
Apr 28, 2021 | 30.27 | 30.31 | 29.89 | 30.20 | 371,357 | -0.07(-0.22%) |
Apr 27, 2021 | 30.83 | 30.83 | 30.09 | 30.27 | 337,410 | -0.34(-1.12%) |
Apr 26, 2021 | 30.39 | 30.79 | 30.29 | 30.61 | 598,673 | +0.22(+0.71%) |
Apr 23, 2021 | 29.89 | 30.46 | 29.89 | 30.39 | 173,056 | +0.45(+1.49%) |
Apr 22, 2021 | 29.99 | 30.38 | 29.85 | 29.95 | 423,327 | +0.16(+0.52%) |
Apr 21, 2021 | 29.44 | 30.07 | 29.44 | 29.79 | 365,366 | +0.03(+0.10%) |
Apr 20, 2021 | 31.10 | 31.10 | 29.43 | 29.76 | 800,575 | -1.10(-3.57%) |
Apr 19, 2021 | 31.59 | 31.81 | 30.39 | 30.86 | 705,990 | -1.06(-3.31%) |
Apr 16, 2021 | 32.10 | 32.28 | 31.92 | 31.92 | 260,324 | -0.25(-0.76%) |
Apr 15, 2021 | 32.17 | 32.37 | 31.74 | 32.16 | 279,826 | +0.22(+0.70%) |
Apr 14, 2021 | 32.51 | 32.68 | 31.62 | 31.94 | 293,312 | -0.59(-1.81%) |
Apr 13, 2021 | 32.28 | 32.58 | 32.02 | 32.53 | 323,680 | +0.31(+0.97%) |
Apr 12, 2021 | 32.57 | 32.66 | 31.86 | 32.22 | 500,343 | -0.15(-0.46%) |
Apr 09, 2021 | 31.90 | 32.57 | 31.61 | 32.37 | 367,762 | +0.47(+1.47%) |
Apr 08, 2021 | 31.62 | 31.95 | 31.50 | 31.90 | 642,763 | +0.41(+1.30%) |
Apr 07, 2021 | 32.46 | 32.46 | 31.37 | 31.49 | 477,846 | -0.81(-2.51%) |
Apr 06, 2021 | 32.46 | 32.71 | 32.01 | 32.30 | 393,818 | -0.16(-0.50%) |
Apr 05, 2021 | 31.98 | 32.95 | 31.98 | 32.46 | 696,097 | +0.65(+2.06%) |
Apr 01, 2021 | 31.97 | 32.23 | 31.72 | 31.81 | 682,948 | +0.13(+0.40%) |
Mar 31, 2021 | 31.98 | 32.13 | 31.35 | 31.68 | 355,825 | -0.04(-0.12%) |
Mar 30, 2021 | 30.75 | 31.77 | 30.51 | 31.72 | 446,351 | +0.79(+2.55%) |
Mar 29, 2021 | 30.80 | 31.35 | 30.75 | 30.93 | 328,482 | -0.09(-0.29%) |
Mar 26, 2021 | 30.52 | 31.09 | 30.52 | 31.02 | 561,392 | +0.39(+1.26%) |
Mar 25, 2021 | 30.05 | 30.77 | 29.75 | 30.63 | 317,395 | +0.44(+1.45%) |
Mar 24, 2021 | 30.47 | 30.64 | 30.05 | 30.19 | 404,718 | -0.22(-0.73%) |
Mar 23, 2021 | 30.10 | 30.62 | 29.74 | 30.42 | 532,625 | +0.31(+1.04%) |
Mar 22, 2021 | 29.75 | 30.30 | 29.64 | 30.10 | 275,837 | +0.60(+2.04%) |
Mar 19, 2021 | 29.96 | 30.22 | 29.25 | 29.50 | 1,107,186 | -0.05(-0.18%) |
Mar 18, 2021 | 30.33 | 30.47 | 29.42 | 29.55 | 763,873 | -0.92(-3.03%) |
Mar 17, 2021 | 30.97 | 31.18 | 30.19 | 30.48 | 721,846 | -0.82(-2.61%) |
Mar 16, 2021 | 30.86 | 31.56 | 30.48 | 31.29 | 447,365 | +0.60(+1.96%) |
Mar 15, 2021 | 30.45 | 30.79 | 30.05 | 30.69 | 522,652 | +0.13(+0.41%) |
Mar 12, 2021 | 30.45 | 30.84 | 29.99 | 30.57 | 376,771 | -0.05(-0.17%) |
Mar 11, 2021 | 30.07 | 30.70 | 29.71 | 30.62 | 491,462 | +0.99(+3.34%) |
Mar 10, 2021 | 30.99 | 31.19 | 29.53 | 29.63 | 558,495 | -0.73(-2.40%) |
Mar 09, 2021 | 29.20 | 30.78 | 29.17 | 30.36 | 753,537 | +1.78(+6.22%) |
Mar 08, 2021 | 28.78 | 28.89 | 28.19 | 28.58 | 1,142,738 | -0.26(-0.90%) |
Mar 05, 2021 | 30.10 | 30.13 | 28.07 | 28.84 | 1,795,378 | -1.31(-4.34%) |
Mar 04, 2021 | 31.09 | 31.70 | 29.85 | 30.15 | 1,014,545 | -1.28(-4.07%) |
Mar 03, 2021 | 31.87 | 31.93 | 31.17 | 31.43 | 482,619 | -0.36(-1.15%) |
Mar 02, 2021 | 31.93 | 32.05 | 31.55 | 31.79 | 599,750 | +0.03(+0.09%) |