Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 28.65 | 29.55 | 28.38 | 29.41 | 790,446 | +1.07(+3.78%) |
May 27, 2021 | 28.04 | 28.60 | 27.95 | 28.34 | 510,251 | +0.37(+1.32%) |
May 26, 2021 | 28.02 | 28.15 | 27.50 | 27.97 | 1,224,688 | +0.22(+0.79%) |
May 25, 2021 | 28.47 | 28.48 | 27.50 | 27.75 | 1,466,841 | -0.61(-2.15%) |
May 24, 2021 | 28.57 | 28.76 | 28.10 | 28.36 | 226,831 | -0.02(-0.07%) |
May 21, 2021 | 28.66 | 28.74 | 28.22 | 28.38 | 460,255 | +0.00(+0.00%) |
May 20, 2021 | 28.47 | 28.75 | 28.03 | 28.38 | 789,796 | +0.02(+0.07%) |
May 19, 2021 | 28.50 | 28.96 | 28.23 | 28.36 | 709,144 | -0.65(-2.24%) |
May 18, 2021 | 29.55 | 29.74 | 28.53 | 29.01 | 1,288,433 | -0.17(-0.58%) |
May 17, 2021 | 30.20 | 30.57 | 28.68 | 29.18 | 1,577,061 | -3.37(-10.35%) |
May 14, 2021 | 31.82 | 32.57 | 31.64 | 32.55 | 923,090 | +1.19(+3.79%) |
May 13, 2021 | 31.92 | 32.41 | 31.27 | 31.36 | 707,189 | -0.27(-0.85%) |
May 12, 2021 | 31.94 | 32.41 | 31.57 | 31.63 | 542,693 | -0.49(-1.53%) |
May 11, 2021 | 32.45 | 32.97 | 32.12 | 32.12 | 222,039 | -0.83(-2.52%) |
May 10, 2021 | 33.30 | 33.66 | 32.80 | 32.95 | 778,938 | -0.33(-0.99%) |
May 07, 2021 | 33.41 | 33.84 | 33.13 | 33.28 | 176,344 | -0.02(-0.06%) |
May 06, 2021 | 33.62 | 33.90 | 33.09 | 33.30 | 241,949 | -0.31(-0.92%) |
May 05, 2021 | 33.34 | 33.69 | 33.19 | 33.61 | 191,054 | +0.43(+1.30%) |
May 04, 2021 | 32.63 | 33.32 | 32.39 | 33.18 | 147,038 | +0.34(+1.04%) |
May 03, 2021 | 32.02 | 32.94 | 31.88 | 32.84 | 376,396 | +0.94(+2.95%) |
Apr 30, 2021 | 32.09 | 32.28 | 31.81 | 31.90 | 477,700 | -0.26(-0.81%) |
Apr 29, 2021 | 32.93 | 33.36 | 32.15 | 32.16 | 486,894 | -0.84(-2.55%) |
Apr 28, 2021 | 34.03 | 34.53 | 32.97 | 33.00 | 538,966 | -0.91(-2.68%) |
Apr 27, 2021 | 34.76 | 34.88 | 33.91 | 33.91 | 208,340 | -0.85(-2.45%) |
Apr 26, 2021 | 34.41 | 34.83 | 34.36 | 34.76 | 147,227 | +0.48(+1.40%) |
Apr 23, 2021 | 34.37 | 34.50 | 33.86 | 34.28 | 151,000 | -0.16(-0.46%) |
Apr 22, 2021 | 35.50 | 35.88 | 34.27 | 34.44 | 364,066 | -1.00(-2.82%) |
Apr 21, 2021 | 35.32 | 35.78 | 35.32 | 35.44 | 149,221 | -0.08(-0.23%) |
Apr 20, 2021 | 35.83 | 35.92 | 35.38 | 35.52 | 313,065 | -0.28(-0.78%) |
Apr 19, 2021 | 35.82 | 35.88 | 35.51 | 35.80 | 347,716 | +0.12(+0.34%) |
Apr 16, 2021 | 35.50 | 35.71 | 35.37 | 35.68 | 290,300 | +0.34(+0.96%) |
Apr 15, 2021 | 34.96 | 35.40 | 34.94 | 35.34 | 640,131 | +0.61(+1.76%) |
Apr 14, 2021 | 34.79 | 35.03 | 34.60 | 34.73 | 153,732 | -0.06(-0.17%) |
Apr 13, 2021 | 35.08 | 35.15 | 34.60 | 34.79 | 173,854 | -0.05(-0.14%) |
Apr 12, 2021 | 34.85 | 35.19 | 34.61 | 34.84 | 237,081 | -0.19(-0.54%) |
Apr 09, 2021 | 34.76 | 35.03 | 34.60 | 35.03 | 232,100 | +0.12(+0.34%) |
Apr 08, 2021 | 34.52 | 34.91 | 34.43 | 34.91 | 218,815 | +0.67(+1.96%) |
Apr 07, 2021 | 34.22 | 34.43 | 34.09 | 34.24 | 241,994 | -0.06(-0.17%) |
Apr 06, 2021 | 34.47 | 34.48 | 34.05 | 34.30 | 249,871 | +0.16(+0.47%) |
Apr 05, 2021 | 34.34 | 34.69 | 33.98 | 34.14 | 282,858 | -0.16(-0.47%) |
Apr 01, 2021 | 34.52 | 34.58 | 34.17 | 34.30 | 880,900 | +0.05(+0.15%) |
Mar 31, 2021 | 34.30 | 34.64 | 33.95 | 34.25 | 312,953 | +0.37(+1.08%) |
Mar 30, 2021 | 33.74 | 33.92 | 33.44 | 33.88 | 213,505 | +0.28(+0.85%) |
Mar 29, 2021 | 33.71 | 34.07 | 33.48 | 33.60 | 672,940 | +0.01(+0.03%) |
Mar 26, 2021 | 33.11 | 33.75 | 33.10 | 33.59 | 276,000 | +0.60(+1.82%) |
Mar 25, 2021 | 32.90 | 33.47 | 32.83 | 32.99 | 194,391 | -0.38(-1.14%) |
Mar 24, 2021 | 33.36 | 33.92 | 33.27 | 33.37 | 884,345 | +0.04(+0.12%) |
Mar 23, 2021 | 33.90 | 33.90 | 33.24 | 33.33 | 802,664 | -0.72(-2.11%) |
Mar 22, 2021 | 34.31 | 34.31 | 33.83 | 34.05 | 424,130 | -0.25(-0.73%) |
Mar 19, 2021 | 34.14 | 34.52 | 33.91 | 34.30 | 337,500 | +0.06(+0.18%) |
Mar 18, 2021 | 34.25 | 34.54 | 34.02 | 34.24 | 458,323 | -0.44(-1.27%) |
Mar 17, 2021 | 33.70 | 34.68 | 33.69 | 34.68 | 431,704 | +0.54(+1.58%) |
Mar 16, 2021 | 34.19 | 34.55 | 33.84 | 34.14 | 542,382 | -0.14(-0.41%) |
Mar 15, 2021 | 34.26 | 34.58 | 34.01 | 34.28 | 626,321 | +0.22(+0.65%) |
Mar 12, 2021 | 34.25 | 34.25 | 33.78 | 34.06 | 252,100 | -0.43(-1.25%) |
Mar 11, 2021 | 34.54 | 34.58 | 34.20 | 34.49 | 420,454 | +0.54(+1.59%) |
Mar 10, 2021 | 33.78 | 34.23 | 33.49 | 33.95 | 661,632 | +0.93(+2.82%) |
Mar 09, 2021 | 32.44 | 33.15 | 32.43 | 33.02 | 314,777 | +0.95(+2.96%) |
Mar 08, 2021 | 32.14 | 32.30 | 31.87 | 32.07 | 512,655 | -0.27(-0.83%) |
Mar 05, 2021 | 32.79 | 33.05 | 31.73 | 32.34 | 543,000 | +0.13(+0.40%) |
Mar 04, 2021 | 33.07 | 33.32 | 32.17 | 32.21 | 689,974 | -1.06(-3.19%) |
Mar 03, 2021 | 32.68 | 33.38 | 32.52 | 33.27 | 413,292 | +0.78(+2.40%) |
Mar 02, 2021 | 32.41 | 32.76 | 32.35 | 32.49 | 514,700 | +0.05(+0.15%) |