Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 29.75 | 29.75 | 29.26 | 29.42 | 202,779 | -0.16(-0.54%) |
May 27, 2021 | 29.82 | 29.82 | 29.40 | 29.58 | 266,218 | -0.04(-0.13%) |
May 26, 2021 | 29.32 | 29.68 | 29.28 | 29.62 | 274,995 | +0.27(+0.92%) |
May 25, 2021 | 29.94 | 29.94 | 29.34 | 29.35 | 286,450 | -0.52(-1.73%) |
May 24, 2021 | 29.76 | 29.96 | 29.41 | 29.86 | 241,589 | +0.32(+1.08%) |
May 21, 2021 | 29.44 | 29.71 | 29.34 | 29.55 | 333,042 | +0.17(+0.57%) |
May 20, 2021 | 28.92 | 29.40 | 28.71 | 29.38 | 177,122 | +0.47(+1.62%) |
May 19, 2021 | 29.01 | 29.17 | 28.56 | 28.91 | 313,665 | -0.64(-2.15%) |
May 18, 2021 | 30.02 | 30.03 | 29.49 | 29.55 | 333,494 | -0.27(-0.91%) |
May 17, 2021 | 29.53 | 29.82 | 29.14 | 29.82 | 343,469 | +0.37(+1.27%) |
May 14, 2021 | 29.21 | 29.63 | 29.21 | 29.44 | 978,490 | +0.45(+1.56%) |
May 13, 2021 | 28.49 | 29.15 | 28.40 | 28.99 | 821,691 | +0.56(+1.98%) |
May 12, 2021 | 28.81 | 29.45 | 28.42 | 28.43 | 938,805 | -0.33(-1.16%) |
May 11, 2021 | 28.80 | 28.96 | 28.32 | 28.76 | 214,945 | -0.29(-1.01%) |
May 10, 2021 | 28.91 | 29.31 | 28.91 | 29.05 | 455,587 | +0.29(+0.99%) |
May 07, 2021 | 28.35 | 28.86 | 28.34 | 28.77 | 234,517 | +0.43(+1.53%) |
May 06, 2021 | 28.15 | 28.36 | 27.68 | 28.33 | 648,013 | +0.19(+0.66%) |
May 05, 2021 | 28.12 | 28.54 | 27.91 | 28.15 | 518,977 | +0.20(+0.72%) |
May 04, 2021 | 27.81 | 28.08 | 27.61 | 27.95 | 305,336 | +0.13(+0.47%) |
May 03, 2021 | 27.75 | 27.82 | 27.46 | 27.81 | 241,834 | +0.34(+1.25%) |
Apr 30, 2021 | 28.00 | 28.28 | 27.47 | 27.47 | 351,990 | -0.79(-2.81%) |
Apr 29, 2021 | 28.20 | 28.33 | 27.88 | 28.27 | 180,545 | +0.37(+1.31%) |
Apr 28, 2021 | 27.35 | 27.91 | 27.35 | 27.90 | 443,973 | +0.65(+2.37%) |
Apr 27, 2021 | 27.25 | 27.35 | 27.07 | 27.25 | 187,405 | +0.08(+0.29%) |
Apr 26, 2021 | 26.99 | 27.26 | 26.67 | 27.18 | 336,255 | +0.19(+0.69%) |
Apr 23, 2021 | 26.54 | 27.02 | 26.52 | 26.99 | 199,079 | +0.44(+1.64%) |
Apr 22, 2021 | 26.87 | 26.93 | 26.41 | 26.55 | 280,987 | -0.23(-0.84%) |
Apr 21, 2021 | 26.21 | 26.78 | 26.05 | 26.78 | 305,376 | +0.56(+2.14%) |
Apr 20, 2021 | 26.44 | 26.48 | 25.83 | 26.22 | 213,178 | -0.29(-1.09%) |
Apr 19, 2021 | 26.45 | 26.66 | 26.40 | 26.51 | 216,519 | +0.13(+0.50%) |
Apr 16, 2021 | 26.70 | 26.78 | 26.33 | 26.38 | 440,856 | -0.29(-1.08%) |
Apr 15, 2021 | 26.59 | 26.69 | 26.29 | 26.66 | 394,455 | +0.16(+0.62%) |
Apr 14, 2021 | 26.13 | 26.62 | 26.13 | 26.50 | 793,349 | +0.40(+1.52%) |
Apr 13, 2021 | 26.00 | 26.15 | 25.81 | 26.10 | 543,355 | +0.03(+0.12%) |
Apr 12, 2021 | 26.19 | 26.40 | 25.96 | 26.07 | 96,794 | -0.06(-0.24%) |
Apr 09, 2021 | 26.38 | 26.72 | 26.00 | 26.13 | 511,717 | -0.31(-1.18%) |
Apr 08, 2021 | 26.19 | 26.45 | 25.88 | 26.45 | 281,674 | +0.17(+0.65%) |
Apr 07, 2021 | 26.34 | 26.34 | 26.00 | 26.27 | 163,232 | +0.04(+0.15%) |
Apr 06, 2021 | 26.10 | 26.34 | 26.00 | 26.24 | 239,218 | +0.16(+0.60%) |
Apr 05, 2021 | 26.28 | 26.31 | 25.71 | 26.08 | 416,471 | -0.11(-0.42%) |
Apr 01, 2021 | 25.86 | 26.19 | 25.45 | 26.19 | 341,316 | +0.47(+1.81%) |
Mar 31, 2021 | 25.27 | 25.93 | 25.27 | 25.72 | 277,125 | +0.44(+1.75%) |
Mar 30, 2021 | 25.44 | 25.44 | 25.13 | 25.28 | 296,974 | -0.23(-0.91%) |
Mar 29, 2021 | 25.78 | 25.79 | 25.19 | 25.51 | 316,496 | -0.30(-1.17%) |
Mar 26, 2021 | 25.25 | 25.82 | 25.13 | 25.82 | 423,366 | +0.89(+3.59%) |
Mar 25, 2021 | 24.55 | 25.00 | 24.17 | 24.92 | 194,416 | +0.18(+0.72%) |
Mar 24, 2021 | 24.77 | 25.24 | 24.71 | 24.74 | 287,028 | +0.15(+0.60%) |
Mar 23, 2021 | 25.49 | 25.49 | 24.55 | 24.59 | 306,586 | -0.99(-3.86%) |
Mar 22, 2021 | 25.73 | 25.76 | 25.43 | 25.58 | 197,616 | -0.09(-0.36%) |
Mar 19, 2021 | 25.48 | 26.02 | 25.32 | 25.68 | 493,326 | +0.26(+1.04%) |
Mar 18, 2021 | 26.53 | 26.67 | 25.33 | 25.41 | 293,417 | -1.18(-4.44%) |
Mar 17, 2021 | 26.52 | 26.69 | 26.23 | 26.59 | 394,590 | +0.10(+0.38%) |
Mar 16, 2021 | 26.91 | 26.91 | 26.35 | 26.49 | 371,778 | -0.47(-1.76%) |
Mar 15, 2021 | 27.08 | 27.15 | 26.69 | 26.97 | 238,805 | -0.02(-0.06%) |
Mar 12, 2021 | 26.84 | 26.98 | 26.63 | 26.98 | 271,869 | +0.28(+1.05%) |
Mar 11, 2021 | 26.76 | 26.83 | 26.54 | 26.70 | 863,755 | +0.04(+0.15%) |
Mar 10, 2021 | 25.92 | 26.69 | 25.75 | 26.66 | 399,808 | +0.98(+3.81%) |
Mar 09, 2021 | 26.20 | 26.24 | 25.64 | 25.68 | 349,297 | -0.44(-1.67%) |
Mar 08, 2021 | 26.38 | 26.55 | 25.87 | 26.12 | 320,226 | +0.02(+0.09%) |
Mar 05, 2021 | 26.31 | 26.40 | 25.25 | 26.10 | 438,155 | +0.28(+1.08%) |
Mar 04, 2021 | 25.55 | 26.38 | 25.32 | 25.82 | 554,509 | +0.37(+1.47%) |
Mar 03, 2021 | 25.35 | 25.98 | 25.35 | 25.44 | 343,172 | +0.16(+0.65%) |
Mar 02, 2021 | 25.04 | 25.33 | 24.73 | 25.28 | 385,760 | +0.29(+1.15%) |