Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 29.83 | 30.05 | 29.62 | 29.78 | 76,715 | -0.15(-0.50%) |
May 28, 2021 | 30.10 | 30.43 | 29.31 | 29.93 | 433,597 | +0.09(+0.30%) |
May 27, 2021 | 29.15 | 30.15 | 29.03 | 29.84 | 856,817 | +0.74(+2.54%) |
May 26, 2021 | 29.59 | 29.74 | 28.12 | 29.10 | 1,041,515 | -0.62(-2.09%) |
May 25, 2021 | 29.36 | 29.88 | 29.12 | 29.72 | 659,004 | +0.53(+1.82%) |
May 21, 2021 | 29.19 | 29.19 | 29.19 | 0 | -0.60(-2.01%) | |
May 20, 2021 | 30.06 | 30.19 | 29.01 | 29.79 | 486,031 | -0.15(-0.50%) |
May 19, 2021 | 28.63 | 30.56 | 27.64 | 29.94 | 943,169 | +0.52(+1.77%) |
May 18, 2021 | 29.78 | 29.78 | 28.32 | 29.42 | 863,765 | -0.30(-1.01%) |
May 17, 2021 | 31.61 | 32.04 | 29.41 | 29.72 | 612,251 | -1.67(-5.32%) |
May 14, 2021 | 32.07 | 32.87 | 31.30 | 31.39 | 360,122 | -0.65(-2.03%) |
May 13, 2021 | 32.94 | 33.41 | 31.88 | 32.04 | 377,436 | -0.65(-1.99%) |
May 12, 2021 | 34.01 | 34.15 | 32.20 | 32.69 | 516,829 | -1.40(-4.11%) |
May 11, 2021 | 33.97 | 34.30 | 32.66 | 34.09 | 549,612 | -0.34(-0.99%) |
May 10, 2021 | 34.50 | 35.53 | 34.26 | 34.43 | 628,667 | +0.10(+0.29%) |
May 07, 2021 | 33.81 | 34.38 | 33.20 | 34.33 | 674,350 | +0.87(+2.60%) |
May 06, 2021 | 33.79 | 33.84 | 33.05 | 33.46 | 384,147 | -0.12(-0.36%) |
May 05, 2021 | 33.25 | 33.64 | 32.83 | 33.58 | 604,884 | +0.61(+1.85%) |
May 04, 2021 | 31.80 | 33.10 | 31.42 | 32.97 | 784,837 | +1.22(+3.84%) |
May 03, 2021 | 31.44 | 31.75 | 31.09 | 31.75 | 384,262 | +1.05(+3.42%) |
Apr 30, 2021 | 30.66 | 31.46 | 30.37 | 30.70 | 462,047 | +0.20(+0.66%) |
Apr 29, 2021 | 31.98 | 32.38 | 30.10 | 30.50 | 649,150 | -1.06(-3.36%) |
Apr 28, 2021 | 32.16 | 32.30 | 31.15 | 31.56 | 507,585 | -0.58(-1.80%) |
Apr 27, 2021 | 31.25 | 32.94 | 31.24 | 32.14 | 586,983 | +0.83(+2.65%) |
Apr 26, 2021 | 31.45 | 31.87 | 31.02 | 31.31 | 491,252 | +0.04(+0.13%) |
Apr 23, 2021 | 30.85 | 31.81 | 30.42 | 31.27 | 398,837 | +0.49(+1.59%) |
Apr 22, 2021 | 31.57 | 31.60 | 30.42 | 30.78 | 683,844 | -0.86(-2.72%) |
Apr 21, 2021 | 32.19 | 32.71 | 30.46 | 31.64 | 737,771 | -0.92(-2.83%) |
Apr 20, 2021 | 33.03 | 33.93 | 31.81 | 32.56 | 931,695 | -0.47(-1.42%) |
Apr 19, 2021 | 31.99 | 33.61 | 31.99 | 33.03 | 742,325 | +1.18(+3.70%) |
Apr 16, 2021 | 29.98 | 32.11 | 29.80 | 31.85 | 832,257 | +2.12(+7.13%) |
Apr 15, 2021 | 30.27 | 30.30 | 29.67 | 29.73 | 298,894 | -0.21(-0.70%) |
Apr 14, 2021 | 30.11 | 30.39 | 29.86 | 29.94 | 522,095 | -0.03(-0.10%) |
Apr 13, 2021 | 30.45 | 30.57 | 29.72 | 29.97 | 361,125 | -0.34(-1.12%) |
Apr 12, 2021 | 30.28 | 30.83 | 30.18 | 30.31 | 343,910 | +0.05(+0.17%) |
Apr 09, 2021 | 30.79 | 31.05 | 30.08 | 30.26 | 509,233 | -0.43(-1.40%) |
Apr 08, 2021 | 29.51 | 30.78 | 29.47 | 30.69 | 998,188 | +1.51(+5.17%) |
Apr 07, 2021 | 28.85 | 29.77 | 28.84 | 29.18 | 569,623 | +0.65(+2.28%) |
Apr 06, 2021 | 28.11 | 28.80 | 28.11 | 28.53 | 381,250 | +0.44(+1.57%) |
Apr 05, 2021 | 27.44 | 28.28 | 27.28 | 28.09 | 364,813 | +0.99(+3.65%) |
Apr 01, 2021 | 27.10 | 27.10 | 27.10 | 0 | +1.07(+4.11%) | |
Mar 31, 2021 | 26.26 | 26.70 | 25.56 | 26.03 | 566,795 | +0.03(+0.12%) |
Mar 30, 2021 | 24.80 | 26.31 | 24.70 | 26.00 | 456,152 | +1.14(+4.59%) |
Mar 29, 2021 | 25.22 | 25.40 | 24.44 | 24.86 | 243,782 | -0.28(-1.11%) |
Mar 26, 2021 | 24.68 | 25.21 | 24.33 | 25.14 | 325,716 | +0.72(+2.95%) |
Mar 25, 2021 | 22.92 | 24.64 | 22.46 | 24.42 | 475,826 | +0.87(+3.69%) |
Mar 24, 2021 | 25.50 | 25.60 | 23.30 | 23.55 | 713,046 | -1.69(-6.70%) |
Mar 23, 2021 | 26.66 | 26.76 | 25.12 | 25.24 | 390,863 | -1.55(-5.79%) |
Mar 22, 2021 | 25.80 | 27.07 | 25.39 | 26.79 | 482,491 | +0.93(+3.60%) |
Mar 19, 2021 | 26.05 | 26.20 | 25.59 | 25.86 | 365,880 | -0.08(-0.31%) |
Mar 18, 2021 | 26.99 | 26.99 | 25.82 | 25.94 | 347,706 | -0.78(-2.92%) |
Mar 17, 2021 | 26.92 | 26.98 | 26.31 | 26.72 | 318,302 | -0.33(-1.22%) |
Mar 16, 2021 | 27.20 | 27.70 | 26.99 | 27.05 | 399,459 | -0.01(-0.04%) |
Mar 15, 2021 | 26.63 | 27.09 | 26.50 | 27.06 | 334,658 | +0.62(+2.34%) |
Mar 12, 2021 | 25.87 | 26.54 | 25.58 | 26.44 | 238,295 | +0.26(+0.99%) |
Mar 11, 2021 | 25.79 | 26.23 | 25.37 | 26.18 | 222,465 | +0.62(+2.43%) |
Mar 10, 2021 | 26.89 | 26.89 | 25.53 | 25.56 | 283,040 | -1.11(-4.16%) |
Mar 09, 2021 | 26.56 | 27.09 | 26.56 | 26.67 | 209,165 | +0.11(+0.41%) |
Mar 08, 2021 | 26.33 | 26.84 | 25.95 | 26.56 | 456,539 | +0.21(+0.80%) |
Mar 05, 2021 | 25.90 | 26.36 | 24.88 | 26.35 | 410,778 | +0.76(+2.97%) |
Mar 04, 2021 | 26.00 | 26.06 | 25.06 | 25.59 | 523,981 | -0.76(-2.88%) |
Mar 03, 2021 | 25.39 | 26.45 | 25.25 | 26.35 | 461,444 | +1.45(+5.82%) |
Mar 02, 2021 | 26.01 | 26.15 | 24.62 | 24.90 | 426,167 | -1.10(-4.23%) |