Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 30.08 | 30.25 | 29.53 | 29.80 | 32,934 | -0.01(-0.03%) |
May 27, 2021 | 29.32 | 30.06 | 29.09 | 29.81 | 44,634 | +0.60(+2.05%) |
May 26, 2021 | 29.54 | 29.59 | 28.84 | 29.21 | 36,338 | -0.21(-0.71%) |
May 25, 2021 | 30.65 | 30.74 | 29.38 | 29.42 | 36,441 | -0.84(-2.78%) |
May 24, 2021 | 29.56 | 30.41 | 29.38 | 30.26 | 73,959 | +0.96(+3.28%) |
May 21, 2021 | 29.56 | 29.97 | 29.07 | 29.30 | 23,367 | -0.24(-0.81%) |
May 20, 2021 | 29.08 | 30.00 | 29.02 | 29.54 | 36,136 | +0.52(+1.79%) |
May 19, 2021 | 27.82 | 29.40 | 27.48 | 29.02 | 51,272 | +0.65(+2.29%) |
May 18, 2021 | 28.91 | 29.71 | 28.37 | 28.37 | 26,513 | -0.32(-1.12%) |
May 17, 2021 | 28.94 | 29.29 | 28.28 | 28.69 | 48,244 | -0.59(-2.02%) |
May 14, 2021 | 27.73 | 29.63 | 27.66 | 29.28 | 65,407 | +1.32(+4.72%) |
May 13, 2021 | 27.80 | 29.45 | 27.08 | 27.96 | 96,770 | +0.51(+1.86%) |
May 12, 2021 | 27.62 | 27.87 | 26.82 | 27.45 | 77,675 | -0.58(-2.07%) |
May 11, 2021 | 26.27 | 28.51 | 25.62 | 28.03 | 89,341 | +0.91(+3.36%) |
May 10, 2021 | 29.32 | 29.32 | 27.06 | 27.12 | 95,799 | -1.63(-5.67%) |
May 07, 2021 | 28.87 | 29.39 | 28.40 | 28.75 | 68,878 | +0.30(+1.05%) |
May 06, 2021 | 29.84 | 30.82 | 27.63 | 28.45 | 212,535 | -1.65(-5.48%) |
May 05, 2021 | 31.79 | 31.79 | 29.60 | 30.10 | 91,344 | -1.35(-4.29%) |
May 04, 2021 | 32.47 | 32.47 | 30.33 | 31.45 | 105,322 | -1.15(-3.53%) |
May 03, 2021 | 32.33 | 33.16 | 31.48 | 32.60 | 127,434 | -0.39(-1.18%) |
Apr 30, 2021 | 32.20 | 33.33 | 31.96 | 32.99 | 163,100 | +0.54(+1.66%) |
Apr 29, 2021 | 33.99 | 33.99 | 31.69 | 32.45 | 121,279 | -1.06(-3.16%) |
Apr 28, 2021 | 32.00 | 33.95 | 31.25 | 33.51 | 235,331 | +3.51(+11.70%) |
Apr 27, 2021 | 29.79 | 30.57 | 29.50 | 30.00 | 125,135 | +0.32(+1.08%) |
Apr 26, 2021 | 29.90 | 30.00 | 29.49 | 29.68 | 73,193 | +0.05(+0.17%) |
Apr 23, 2021 | 28.91 | 29.75 | 28.80 | 29.63 | 58,800 | +0.72(+2.49%) |
Apr 22, 2021 | 28.76 | 29.06 | 28.45 | 28.91 | 67,288 | +0.04(+0.14%) |
Apr 21, 2021 | 27.83 | 28.93 | 27.79 | 28.87 | 48,488 | +0.87(+3.11%) |
Apr 20, 2021 | 27.57 | 28.20 | 27.57 | 28.00 | 68,547 | -0.09(-0.32%) |
Apr 19, 2021 | 27.96 | 28.44 | 27.84 | 28.09 | 95,566 | -0.11(-0.39%) |
Apr 16, 2021 | 27.84 | 28.37 | 27.65 | 28.20 | 66,000 | +0.20(+0.71%) |
Apr 15, 2021 | 26.50 | 28.20 | 26.43 | 28.00 | 113,853 | +1.76(+6.71%) |
Apr 14, 2021 | 26.45 | 26.82 | 26.07 | 26.24 | 35,615 | -0.25(-0.94%) |
Apr 13, 2021 | 26.01 | 26.82 | 25.73 | 26.49 | 72,999 | +0.49(+1.88%) |
Apr 12, 2021 | 26.50 | 26.65 | 25.97 | 26.00 | 55,983 | -0.15(-0.57%) |
Apr 09, 2021 | 26.46 | 26.94 | 26.02 | 26.15 | 136,500 | -0.36(-1.36%) |
Apr 08, 2021 | 25.57 | 27.63 | 25.57 | 26.51 | 47,794 | -0.39(-1.45%) |
Apr 07, 2021 | 27.48 | 27.59 | 26.83 | 26.90 | 68,455 | -0.56(-2.04%) |
Apr 06, 2021 | 26.76 | 27.66 | 26.72 | 27.46 | 82,623 | +1.01(+3.82%) |
Apr 05, 2021 | 27.00 | 27.15 | 26.13 | 26.45 | 64,690 | -0.24(-0.90%) |
Apr 01, 2021 | 26.25 | 26.75 | 26.23 | 26.69 | 94,600 | +0.72(+2.77%) |
Mar 31, 2021 | 25.33 | 26.17 | 25.01 | 25.97 | 97,673 | +0.92(+3.67%) |
Mar 30, 2021 | 23.88 | 25.50 | 23.61 | 25.05 | 76,582 | +1.20(+5.03%) |
Mar 29, 2021 | 24.38 | 24.79 | 23.34 | 23.85 | 101,084 | -0.63(-2.57%) |
Mar 26, 2021 | 25.02 | 25.32 | 23.85 | 24.48 | 75,100 | -0.09(-0.37%) |
Mar 25, 2021 | 23.31 | 24.88 | 23.30 | 24.57 | 89,026 | +0.80(+3.37%) |
Mar 24, 2021 | 24.40 | 24.93 | 23.68 | 23.77 | 51,420 | -0.24(-1.00%) |
Mar 23, 2021 | 24.87 | 25.13 | 23.87 | 24.01 | 137,502 | -0.90(-3.61%) |
Mar 22, 2021 | 25.10 | 25.61 | 24.68 | 24.91 | 96,274 | -0.06(-0.24%) |
Mar 19, 2021 | 25.19 | 25.66 | 24.75 | 24.97 | 118,000 | -0.21(-0.83%) |
Mar 18, 2021 | 26.63 | 26.82 | 25.03 | 25.18 | 81,271 | -1.44(-5.41%) |
Mar 17, 2021 | 26.99 | 27.27 | 26.13 | 26.62 | 51,990 | -0.62(-2.28%) |
Mar 16, 2021 | 27.62 | 27.70 | 26.93 | 27.24 | 63,228 | -0.38(-1.38%) |
Mar 15, 2021 | 27.90 | 28.19 | 27.09 | 27.62 | 60,577 | -0.46(-1.64%) |
Mar 12, 2021 | 27.10 | 28.20 | 27.00 | 28.08 | 60,600 | +0.58(+2.11%) |
Mar 11, 2021 | 26.70 | 27.50 | 26.13 | 27.50 | 42,505 | +1.34(+5.12%) |
Mar 10, 2021 | 26.80 | 27.22 | 26.03 | 26.16 | 59,435 | -0.29(-1.10%) |
Mar 09, 2021 | 26.26 | 26.70 | 25.62 | 26.45 | 68,520 | +1.39(+5.55%) |
Mar 08, 2021 | 26.46 | 26.55 | 25.00 | 25.06 | 53,169 | -1.25(-4.75%) |
Mar 05, 2021 | 26.06 | 26.50 | 24.97 | 26.31 | 87,900 | +0.49(+1.90%) |
Mar 04, 2021 | 26.12 | 27.22 | 25.72 | 25.82 | 120,471 | -0.84(-3.15%) |
Mar 03, 2021 | 27.19 | 27.50 | 26.52 | 26.66 | 64,528 | -0.59(-2.17%) |
Mar 02, 2021 | 27.53 | 27.64 | 26.89 | 27.25 | 61,289 | -0.31(-1.12%) |