Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 31.58 | 32.99 | 31.27 | 32.60 | 700,220 | +1.10(+3.49%) |
May 27, 2021 | 31.95 | 32.26 | 31.15 | 31.50 | 871,265 | -0.25(-0.79%) |
May 26, 2021 | 30.37 | 31.99 | 30.32 | 31.75 | 696,033 | +1.38(+4.54%) |
May 25, 2021 | 30.73 | 31.25 | 29.94 | 30.37 | 817,563 | +0.26(+0.86%) |
May 24, 2021 | 29.47 | 30.56 | 29.12 | 30.11 | 878,564 | +0.98(+3.36%) |
May 21, 2021 | 29.64 | 29.89 | 29.01 | 29.13 | 490,363 | -0.14(-0.48%) |
May 20, 2021 | 27.52 | 29.42 | 27.50 | 29.27 | 851,584 | +1.80(+6.55%) |
May 19, 2021 | 27.30 | 27.81 | 26.78 | 27.47 | 518,564 | +0.06(+0.22%) |
May 18, 2021 | 26.39 | 28.00 | 26.24 | 27.41 | 1,097,575 | +1.35(+5.18%) |
May 17, 2021 | 26.33 | 26.66 | 25.68 | 26.06 | 335,762 | -0.16(-0.61%) |
May 14, 2021 | 25.02 | 26.35 | 24.73 | 26.22 | 628,212 | +1.11(+4.42%) |
May 13, 2021 | 25.90 | 26.05 | 24.18 | 25.11 | 738,680 | -0.61(-2.37%) |
May 12, 2021 | 26.36 | 26.70 | 25.65 | 25.72 | 550,653 | -1.14(-4.24%) |
May 11, 2021 | 24.87 | 27.48 | 24.80 | 26.86 | 782,344 | +0.96(+3.71%) |
May 10, 2021 | 25.93 | 27.08 | 25.62 | 25.90 | 702,530 | +0.13(+0.50%) |
May 07, 2021 | 26.57 | 27.51 | 25.62 | 25.77 | 941,497 | -0.90(-3.37%) |
May 06, 2021 | 27.99 | 28.43 | 25.98 | 26.67 | 1,007,534 | -1.83(-6.42%) |
May 05, 2021 | 29.52 | 29.52 | 28.25 | 28.50 | 847,754 | -0.74(-2.53%) |
May 04, 2021 | 30.12 | 30.13 | 29.00 | 29.24 | 429,924 | -1.05(-3.47%) |
May 03, 2021 | 31.38 | 31.77 | 29.59 | 30.29 | 738,386 | -0.90(-2.89%) |
Apr 30, 2021 | 30.75 | 32.67 | 30.55 | 31.19 | 881,200 | +0.12(+0.39%) |
Apr 29, 2021 | 30.70 | 31.35 | 30.10 | 31.07 | 535,484 | +0.54(+1.77%) |
Apr 28, 2021 | 30.02 | 30.71 | 29.28 | 30.53 | 576,771 | +0.25(+0.83%) |
Apr 27, 2021 | 29.22 | 30.49 | 29.17 | 30.28 | 681,531 | +0.91(+3.10%) |
Apr 26, 2021 | 28.79 | 29.58 | 28.17 | 29.37 | 469,953 | +0.69(+2.41%) |
Apr 23, 2021 | 28.90 | 29.26 | 28.66 | 28.68 | 477,200 | -0.18(-0.62%) |
Apr 22, 2021 | 29.30 | 29.80 | 28.55 | 28.86 | 1,219,148 | -0.52(-1.77%) |
Apr 21, 2021 | 30.16 | 30.42 | 28.84 | 29.38 | 865,068 | -1.08(-3.55%) |
Apr 20, 2021 | 29.02 | 30.92 | 28.90 | 30.46 | 699,007 | +1.37(+4.71%) |
Apr 19, 2021 | 29.11 | 29.76 | 28.73 | 29.09 | 397,956 | +0.13(+0.45%) |
Apr 16, 2021 | 29.57 | 30.39 | 28.84 | 28.96 | 765,100 | +0.43(+1.51%) |
Apr 15, 2021 | 28.20 | 29.00 | 27.70 | 28.53 | 788,954 | +0.70(+2.52%) |
Apr 14, 2021 | 27.06 | 28.33 | 27.02 | 27.83 | 508,009 | +1.00(+3.73%) |
Apr 13, 2021 | 26.50 | 27.32 | 25.80 | 26.83 | 680,720 | +0.65(+2.48%) |
Apr 12, 2021 | 26.37 | 26.43 | 24.70 | 26.18 | 748,600 | +0.09(+0.34%) |
Apr 09, 2021 | 26.50 | 26.63 | 25.62 | 26.09 | 536,900 | -0.33(-1.25%) |
Apr 08, 2021 | 26.30 | 27.03 | 25.75 | 26.42 | 718,644 | +0.67(+2.60%) |
Apr 07, 2021 | 26.00 | 26.33 | 25.38 | 25.75 | 437,053 | -0.39(-1.49%) |
Apr 06, 2021 | 26.68 | 27.17 | 26.04 | 26.14 | 409,990 | -1.02(-3.76%) |
Apr 05, 2021 | 26.27 | 27.24 | 26.13 | 27.16 | 682,085 | +1.40(+5.43%) |
Apr 01, 2021 | 25.78 | 26.58 | 25.37 | 25.76 | 404,000 | +0.19(+0.74%) |
Mar 31, 2021 | 24.25 | 25.92 | 24.25 | 25.57 | 691,269 | +1.45(+6.01%) |
Mar 30, 2021 | 23.13 | 24.78 | 22.60 | 24.12 | 2,263,178 | +0.87(+3.74%) |
Mar 29, 2021 | 24.07 | 24.44 | 22.82 | 23.25 | 475,164 | -0.84(-3.49%) |
Mar 26, 2021 | 24.04 | 24.30 | 23.14 | 24.09 | 533,100 | +0.12(+0.50%) |
Mar 25, 2021 | 22.50 | 24.11 | 21.79 | 23.97 | 1,012,876 | +1.06(+4.63%) |
Mar 24, 2021 | 24.40 | 24.70 | 22.76 | 22.91 | 786,676 | -1.42(-5.84%) |
Mar 23, 2021 | 26.18 | 26.33 | 24.21 | 24.33 | 687,129 | -2.00(-7.60%) |
Mar 22, 2021 | 26.16 | 27.00 | 26.05 | 26.33 | 873,905 | +0.27(+1.04%) |
Mar 19, 2021 | 26.30 | 26.91 | 25.12 | 26.06 | 1,266,000 | -0.45(-1.70%) |
Mar 18, 2021 | 28.49 | 28.56 | 26.40 | 26.51 | 869,831 | -2.23(-7.76%) |
Mar 17, 2021 | 28.00 | 28.94 | 27.30 | 28.74 | 623,262 | +0.49(+1.73%) |
Mar 16, 2021 | 28.34 | 28.64 | 27.59 | 28.25 | 702,253 | +0.15(+0.53%) |
Mar 15, 2021 | 27.80 | 28.69 | 27.66 | 28.10 | 593,809 | +0.30(+1.08%) |
Mar 12, 2021 | 26.97 | 27.89 | 26.57 | 27.80 | 956,100 | +0.66(+2.43%) |
Mar 11, 2021 | 26.43 | 27.33 | 25.74 | 27.14 | 610,131 | +1.14(+4.38%) |
Mar 10, 2021 | 28.48 | 29.18 | 25.96 | 26.00 | 734,561 | -1.96(-7.01%) |
Mar 09, 2021 | 26.97 | 28.27 | 26.97 | 27.96 | 472,511 | +1.34(+5.03%) |
Mar 08, 2021 | 28.18 | 28.25 | 26.41 | 26.62 | 711,202 | -0.78(-2.85%) |
Mar 05, 2021 | 27.64 | 27.96 | 25.28 | 27.40 | 1,076,000 | +0.34(+1.26%) |
Mar 04, 2021 | 28.45 | 29.00 | 26.81 | 27.06 | 1,017,162 | -1.94(-6.69%) |
Mar 03, 2021 | 29.50 | 29.90 | 28.20 | 29.00 | 1,176,698 | -0.51(-1.73%) |
Mar 02, 2021 | 29.73 | 29.90 | 27.88 | 29.51 | 1,922,221 | +0.63(+2.18%) |