Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 27.36 | 28.11 | 27.10 | 27.50 | 624,618 | +0.12(+0.44%) |
May 27, 2021 | 27.31 | 28.13 | 27.11 | 27.38 | 921,178 | +0.19(+0.70%) |
May 26, 2021 | 26.86 | 28.17 | 26.86 | 27.19 | 463,822 | +0.73(+2.76%) |
May 25, 2021 | 27.20 | 28.24 | 26.46 | 26.46 | 492,236 | +0.60(+2.32%) |
May 24, 2021 | 26.15 | 26.51 | 25.85 | 25.86 | 240,896 | -0.02(-0.08%) |
May 21, 2021 | 26.43 | 26.76 | 25.82 | 25.88 | 247,763 | -0.40(-1.52%) |
May 20, 2021 | 25.50 | 26.44 | 25.41 | 26.28 | 212,781 | +0.94(+3.71%) |
May 19, 2021 | 24.97 | 25.52 | 24.72 | 25.34 | 178,990 | +0.05(+0.20%) |
May 18, 2021 | 24.93 | 25.83 | 24.40 | 25.29 | 1,309,415 | +0.28(+1.12%) |
May 17, 2021 | 24.75 | 25.21 | 24.58 | 25.01 | 281,999 | +0.38(+1.54%) |
May 14, 2021 | 24.04 | 24.73 | 23.64 | 24.63 | 286,145 | +1.02(+4.32%) |
May 13, 2021 | 24.58 | 25.21 | 23.03 | 23.61 | 303,219 | -0.75(-3.08%) |
May 12, 2021 | 24.86 | 25.61 | 24.23 | 24.36 | 1,230,970 | -0.71(-2.83%) |
May 11, 2021 | 24.25 | 25.57 | 24.15 | 25.07 | 487,450 | +0.08(+0.32%) |
May 10, 2021 | 25.51 | 25.59 | 24.51 | 24.99 | 320,492 | -0.65(-2.54%) |
May 07, 2021 | 25.18 | 25.98 | 25.00 | 25.64 | 168,875 | +0.65(+2.60%) |
May 06, 2021 | 25.28 | 25.59 | 24.26 | 24.99 | 475,946 | -0.27(-1.07%) |
May 05, 2021 | 26.68 | 27.18 | 25.18 | 25.26 | 441,388 | -1.25(-4.72%) |
May 04, 2021 | 27.00 | 27.33 | 26.10 | 26.51 | 609,970 | -0.45(-1.67%) |
May 03, 2021 | 27.47 | 27.59 | 26.88 | 26.96 | 329,744 | -0.46(-1.68%) |
Apr 30, 2021 | 27.30 | 28.00 | 26.56 | 27.42 | 711,500 | -0.60(-2.14%) |
Apr 29, 2021 | 27.69 | 28.08 | 27.29 | 28.02 | 374,729 | +0.46(+1.67%) |
Apr 28, 2021 | 27.39 | 27.75 | 26.91 | 27.56 | 284,969 | +0.02(+0.07%) |
Apr 27, 2021 | 26.96 | 27.98 | 26.96 | 27.54 | 564,365 | +0.51(+1.89%) |
Apr 26, 2021 | 26.45 | 27.41 | 26.36 | 27.03 | 467,571 | +0.78(+2.97%) |
Apr 23, 2021 | 26.09 | 26.59 | 25.44 | 26.25 | 505,600 | -0.03(-0.11%) |
Apr 22, 2021 | 25.16 | 26.43 | 24.93 | 26.28 | 677,477 | +1.22(+4.87%) |
Apr 21, 2021 | 23.96 | 25.11 | 23.96 | 25.06 | 487,243 | +0.55(+2.24%) |
Apr 20, 2021 | 25.51 | 26.18 | 23.91 | 24.51 | 1,144,799 | -1.19(-4.63%) |
Apr 19, 2021 | 26.14 | 26.57 | 25.52 | 25.70 | 663,062 | -0.65(-2.47%) |
Apr 16, 2021 | 26.04 | 26.48 | 25.43 | 26.35 | 437,600 | +0.30(+1.15%) |
Apr 15, 2021 | 28.34 | 28.55 | 25.86 | 26.05 | 672,151 | -2.22(-7.85%) |
Apr 14, 2021 | 28.02 | 28.83 | 28.00 | 28.27 | 158,269 | +0.28(+1.00%) |
Apr 13, 2021 | 28.33 | 28.65 | 27.66 | 27.99 | 518,808 | -0.26(-0.92%) |
Apr 12, 2021 | 30.10 | 30.58 | 27.99 | 28.25 | 631,568 | -2.03(-6.70%) |
Apr 09, 2021 | 29.47 | 30.47 | 29.21 | 30.28 | 204,400 | +0.45(+1.51%) |
Apr 08, 2021 | 29.94 | 30.63 | 29.53 | 29.83 | 340,296 | -0.10(-0.33%) |
Apr 07, 2021 | 31.00 | 31.17 | 29.84 | 29.93 | 401,897 | -0.96(-3.11%) |
Apr 06, 2021 | 31.41 | 32.53 | 30.85 | 30.89 | 581,607 | -0.48(-1.53%) |
Apr 05, 2021 | 32.77 | 32.77 | 31.22 | 31.37 | 346,526 | -0.71(-2.21%) |
Apr 01, 2021 | 32.08 | 33.05 | 31.76 | 32.08 | 287,800 | +0.50(+1.58%) |
Mar 31, 2021 | 31.57 | 32.43 | 31.41 | 31.58 | 377,330 | +0.30(+0.96%) |
Mar 30, 2021 | 30.56 | 31.52 | 30.12 | 31.28 | 126,400 | +0.81(+2.66%) |
Mar 29, 2021 | 31.69 | 32.41 | 30.24 | 30.47 | 263,845 | -1.70(-5.28%) |
Mar 26, 2021 | 31.37 | 32.27 | 31.05 | 32.17 | 224,000 | +0.79(+2.52%) |
Mar 25, 2021 | 29.33 | 31.52 | 29.01 | 31.38 | 365,477 | +1.06(+3.50%) |
Mar 24, 2021 | 33.24 | 33.33 | 30.02 | 30.32 | 846,498 | -2.78(-8.40%) |
Mar 23, 2021 | 34.59 | 34.99 | 32.96 | 33.10 | 431,594 | -1.94(-5.54%) |
Mar 22, 2021 | 36.46 | 36.46 | 34.50 | 35.04 | 775,948 | -1.54(-4.21%) |
Mar 19, 2021 | 36.40 | 37.40 | 35.76 | 36.58 | 567,800 | -0.07(-0.19%) |
Mar 18, 2021 | 38.25 | 38.40 | 36.55 | 36.65 | 581,888 | -1.75(-4.56%) |
Mar 17, 2021 | 37.33 | 38.99 | 36.52 | 38.40 | 536,866 | +0.43(+1.13%) |
Mar 16, 2021 | 38.07 | 39.02 | 37.50 | 37.97 | 769,190 | -0.20(-0.52%) |
Mar 15, 2021 | 37.37 | 38.25 | 36.42 | 38.17 | 819,931 | +1.16(+3.13%) |
Mar 12, 2021 | 35.52 | 37.35 | 35.52 | 37.01 | 558,600 | +0.75(+2.07%) |
Mar 11, 2021 | 34.60 | 36.54 | 34.16 | 36.26 | 614,825 | +2.57(+7.63%) |
Mar 10, 2021 | 33.69 | 34.63 | 32.78 | 33.69 | 368,014 | +0.69(+2.09%) |
Mar 09, 2021 | 31.93 | 33.44 | 31.75 | 33.00 | 551,053 | +1.97(+6.35%) |
Mar 08, 2021 | 32.18 | 32.82 | 30.89 | 31.03 | 652,171 | -1.14(-3.54%) |
Mar 05, 2021 | 32.42 | 34.03 | 29.93 | 32.17 | 1,487,200 | +0.00(+0.00%) |
Mar 04, 2021 | 34.26 | 34.70 | 31.71 | 32.17 | 785,515 | -2.53(-7.29%) |
Mar 03, 2021 | 35.78 | 37.45 | 34.50 | 34.70 | 1,000,599 | -1.14(-3.18%) |
Mar 02, 2021 | 36.08 | 36.96 | 35.33 | 35.84 | 2,359,091 | -0.06(-0.17%) |