Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 29.78 | 30.12 | 29.61 | 29.97 | 1,106,903 | +0.37(+1.25%) |
May 27, 2021 | 30.08 | 30.23 | 29.59 | 29.60 | 1,602,676 | -0.38(-1.27%) |
May 26, 2021 | 29.98 | 30.22 | 29.80 | 29.98 | 1,161,339 | +0.09(+0.29%) |
May 25, 2021 | 30.36 | 30.62 | 29.82 | 29.89 | 1,423,811 | -0.46(-1.51%) |
May 24, 2021 | 29.98 | 30.54 | 29.69 | 30.35 | 1,090,804 | +0.57(+1.91%) |
May 21, 2021 | 29.57 | 29.98 | 29.54 | 29.78 | 1,161,027 | +0.30(+1.02%) |
May 20, 2021 | 28.92 | 29.57 | 28.73 | 29.48 | 1,226,798 | +0.47(+1.61%) |
May 19, 2021 | 28.91 | 29.04 | 28.41 | 29.01 | 2,664,956 | -0.06(-0.21%) |
May 18, 2021 | 28.24 | 29.17 | 28.12 | 29.07 | 2,237,645 | +0.80(+2.84%) |
May 17, 2021 | 28.27 | 28.44 | 28.04 | 28.27 | 1,543,361 | +0.05(+0.18%) |
May 14, 2021 | 27.92 | 28.35 | 27.85 | 28.22 | 1,581,556 | +0.40(+1.43%) |
May 13, 2021 | 27.37 | 28.15 | 27.30 | 27.82 | 1,523,550 | +0.40(+1.45%) |
May 12, 2021 | 28.19 | 28.22 | 27.38 | 27.42 | 1,954,203 | -0.77(-2.73%) |
May 11, 2021 | 28.17 | 28.30 | 27.72 | 28.19 | 1,542,580 | -0.19(-0.67%) |
May 10, 2021 | 28.27 | 29.01 | 28.09 | 28.38 | 2,921,738 | +0.38(+1.36%) |
May 07, 2021 | 27.44 | 28.04 | 27.43 | 28.00 | 1,231,948 | +0.45(+1.63%) |
May 06, 2021 | 27.54 | 27.67 | 27.15 | 27.55 | 1,567,154 | +0.06(+0.22%) |
May 05, 2021 | 27.82 | 28.38 | 27.11 | 27.49 | 1,849,217 | -0.74(-2.63%) |
May 04, 2021 | 28.35 | 28.52 | 28.06 | 28.23 | 1,420,332 | -0.03(-0.12%) |
May 03, 2021 | 29.10 | 29.10 | 28.26 | 28.27 | 2,345,013 | -0.68(-2.36%) |
Apr 30, 2021 | 29.07 | 29.17 | 28.79 | 28.95 | 670,237 | -0.17(-0.59%) |
Apr 29, 2021 | 28.85 | 29.26 | 28.67 | 29.12 | 2,009,889 | +0.47(+1.63%) |
Apr 28, 2021 | 28.89 | 28.89 | 28.66 | 28.66 | 1,297,543 | -0.07(-0.24%) |
Apr 27, 2021 | 28.53 | 28.80 | 27.91 | 28.72 | 1,582,366 | +0.35(+1.25%) |
Apr 26, 2021 | 28.60 | 28.97 | 28.21 | 28.37 | 3,730,003 | -0.14(-0.48%) |
Apr 23, 2021 | 28.67 | 28.79 | 28.33 | 28.51 | 1,130,772 | -0.02(-0.06%) |
Apr 22, 2021 | 28.70 | 28.94 | 28.45 | 28.53 | 1,930,303 | -0.19(-0.66%) |
Apr 21, 2021 | 28.38 | 28.91 | 28.24 | 28.72 | 1,259,108 | +0.41(+1.43%) |
Apr 20, 2021 | 27.99 | 28.39 | 27.99 | 28.31 | 1,120,328 | +0.15(+0.52%) |
Apr 19, 2021 | 28.15 | 28.30 | 27.86 | 28.16 | 1,145,172 | +0.09(+0.31%) |
Apr 16, 2021 | 27.89 | 28.27 | 27.57 | 28.08 | 797,912 | +0.35(+1.24%) |
Apr 15, 2021 | 27.94 | 28.03 | 27.49 | 27.73 | 1,015,643 | -0.09(-0.31%) |
Apr 14, 2021 | 27.96 | 28.20 | 27.79 | 27.82 | 970,189 | -0.10(-0.37%) |
Apr 13, 2021 | 28.16 | 28.33 | 27.84 | 27.92 | 1,078,532 | -0.30(-1.07%) |
Apr 12, 2021 | 28.37 | 28.37 | 27.83 | 28.22 | 1,052,532 | +0.08(+0.28%) |
Apr 09, 2021 | 28.06 | 28.29 | 27.94 | 28.15 | 1,411,148 | +0.09(+0.31%) |
Apr 08, 2021 | 27.97 | 28.29 | 27.75 | 28.06 | 1,066,101 | -0.02(-0.06%) |
Apr 07, 2021 | 28.23 | 28.34 | 27.71 | 28.08 | 950,241 | -0.06(-0.21%) |
Apr 06, 2021 | 27.52 | 28.18 | 27.52 | 28.14 | 2,165,731 | +0.54(+1.94%) |
Apr 05, 2021 | 28.09 | 28.09 | 27.26 | 27.60 | 1,631,440 | -0.26(-0.93%) |
Apr 01, 2021 | 27.31 | 27.88 | 27.13 | 27.86 | 1,117,332 | +0.76(+2.80%) |
Mar 31, 2021 | 27.82 | 27.82 | 27.10 | 27.10 | 1,692,649 | -0.82(-2.94%) |
Mar 30, 2021 | 27.87 | 28.12 | 27.71 | 27.92 | 891,976 | +0.03(+0.09%) |
Mar 29, 2021 | 28.08 | 28.47 | 27.62 | 27.90 | 1,219,078 | -0.33(-1.15%) |
Mar 26, 2021 | 27.70 | 28.24 | 27.65 | 28.22 | 864,892 | +0.67(+2.42%) |
Mar 25, 2021 | 27.21 | 27.71 | 26.71 | 27.55 | 1,079,435 | +0.16(+0.59%) |
Mar 24, 2021 | 27.17 | 27.96 | 27.17 | 27.39 | 1,235,695 | +0.29(+1.07%) |
Mar 23, 2021 | 27.46 | 27.79 | 26.96 | 27.10 | 1,654,837 | -0.56(-2.04%) |
Mar 22, 2021 | 28.33 | 28.33 | 27.52 | 27.67 | 1,194,165 | -0.80(-2.83%) |
Mar 19, 2021 | 29.27 | 29.32 | 28.45 | 28.47 | 3,207,147 | -0.74(-2.55%) |
Mar 18, 2021 | 28.85 | 29.54 | 28.81 | 29.21 | 2,228,685 | +0.44(+1.55%) |
Mar 17, 2021 | 28.34 | 28.79 | 28.27 | 28.77 | 1,588,349 | +0.34(+1.20%) |
Mar 16, 2021 | 28.67 | 28.67 | 28.05 | 28.43 | 1,567,054 | -0.28(-0.98%) |
Mar 15, 2021 | 28.62 | 29.21 | 28.20 | 28.71 | 1,788,831 | +0.12(+0.42%) |
Mar 12, 2021 | 28.26 | 28.91 | 28.22 | 28.59 | 1,814,041 | +0.49(+1.74%) |
Mar 11, 2021 | 28.21 | 28.35 | 27.81 | 28.10 | 2,352,784 | -0.14(-0.48%) |
Mar 10, 2021 | 27.94 | 28.38 | 27.71 | 28.24 | 2,327,212 | +0.21(+0.76%) |
Mar 09, 2021 | 28.68 | 28.91 | 27.96 | 28.02 | 1,701,342 | -0.72(-2.50%) |
Mar 08, 2021 | 28.42 | 29.08 | 28.12 | 28.74 | 2,489,302 | +0.50(+1.79%) |
Mar 05, 2021 | 28.32 | 28.52 | 27.50 | 28.24 | 3,322,139 | +0.27(+0.95%) |
Mar 04, 2021 | 28.63 | 29.02 | 27.58 | 27.97 | 2,208,852 | -0.60(-2.10%) |
Mar 03, 2021 | 28.08 | 28.91 | 27.99 | 28.57 | 2,846,584 | +0.56(+1.99%) |
Mar 02, 2021 | 28.39 | 28.39 | 27.96 | 28.02 | 1,948,760 | -0.50(-1.77%) |