Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 27.09 | 27.25 | 26.48 | 26.88 | 327,775 | -0.05(-0.19%) |
May 27, 2021 | 26.44 | 27.13 | 25.55 | 26.93 | 546,272 | +0.59(+2.24%) |
May 26, 2021 | 26.99 | 27.15 | 26.34 | 26.34 | 500,380 | -0.73(-2.70%) |
May 25, 2021 | 27.70 | 28.08 | 27.01 | 27.07 | 439,946 | -0.57(-2.06%) |
May 24, 2021 | 27.98 | 28.13 | 27.43 | 27.64 | 345,301 | -0.31(-1.11%) |
May 21, 2021 | 28.08 | 28.62 | 27.69 | 27.95 | 572,284 | -0.03(-0.11%) |
May 20, 2021 | 27.71 | 28.26 | 27.50 | 27.98 | 246,904 | +0.27(+0.97%) |
May 19, 2021 | 28.43 | 28.44 | 27.30 | 27.71 | 507,944 | -1.06(-3.68%) |
May 18, 2021 | 28.58 | 30.75 | 28.25 | 28.77 | 3,044,678 | +0.33(+1.16%) |
May 17, 2021 | 27.64 | 28.60 | 27.50 | 28.44 | 490,502 | +0.87(+3.16%) |
May 14, 2021 | 27.07 | 27.70 | 26.61 | 27.57 | 317,652 | +0.80(+2.99%) |
May 13, 2021 | 26.84 | 27.06 | 26.32 | 26.77 | 444,032 | +0.12(+0.45%) |
May 12, 2021 | 26.86 | 27.18 | 26.35 | 26.65 | 571,296 | -0.44(-1.62%) |
May 11, 2021 | 26.60 | 27.35 | 26.16 | 27.09 | 439,414 | -0.41(-1.49%) |
May 10, 2021 | 28.20 | 28.41 | 27.28 | 27.50 | 321,578 | -0.88(-3.10%) |
May 07, 2021 | 27.70 | 28.80 | 27.50 | 28.38 | 524,287 | +0.96(+3.50%) |
May 06, 2021 | 27.72 | 27.85 | 26.93 | 27.42 | 522,871 | -0.60(-2.14%) |
May 05, 2021 | 28.25 | 28.41 | 27.81 | 28.02 | 402,573 | +0.09(+0.32%) |
May 04, 2021 | 28.39 | 28.50 | 27.26 | 27.93 | 678,111 | -0.57(-2.00%) |
May 03, 2021 | 28.96 | 29.02 | 28.40 | 28.50 | 398,242 | -0.13(-0.45%) |
Apr 30, 2021 | 28.74 | 28.99 | 28.13 | 28.63 | 614,200 | -0.47(-1.62%) |
Apr 29, 2021 | 29.50 | 29.79 | 28.43 | 29.10 | 496,745 | -0.30(-1.02%) |
Apr 28, 2021 | 29.97 | 30.21 | 28.94 | 29.40 | 839,838 | -0.97(-3.19%) |
Apr 27, 2021 | 31.11 | 31.59 | 30.30 | 30.37 | 471,126 | -0.75(-2.41%) |
Apr 26, 2021 | 31.48 | 31.91 | 30.96 | 31.12 | 470,281 | -0.27(-0.86%) |
Apr 23, 2021 | 31.30 | 31.86 | 30.64 | 31.39 | 814,300 | +0.36(+1.16%) |
Apr 22, 2021 | 30.02 | 31.50 | 30.02 | 31.03 | 971,071 | +1.03(+3.43%) |
Apr 21, 2021 | 29.90 | 32.65 | 29.50 | 30.00 | 1,761,947 | -0.51(-1.67%) |
Apr 20, 2021 | 31.02 | 31.02 | 29.42 | 30.51 | 1,026,957 | -0.11(-0.36%) |
Apr 19, 2021 | 32.13 | 32.59 | 30.55 | 30.62 | 563,680 | -1.72(-5.32%) |
Apr 16, 2021 | 31.69 | 32.47 | 31.35 | 32.34 | 481,400 | +0.92(+2.93%) |
Apr 15, 2021 | 32.05 | 32.22 | 30.92 | 31.42 | 572,717 | -0.24(-0.76%) |
Apr 14, 2021 | 32.30 | 32.40 | 31.15 | 31.66 | 664,327 | -0.66(-2.04%) |
Apr 13, 2021 | 32.38 | 33.25 | 31.64 | 32.32 | 1,499,935 | -0.10(-0.31%) |
Apr 12, 2021 | 33.18 | 34.05 | 30.78 | 32.42 | 1,303,546 | -0.50(-1.52%) |
Apr 09, 2021 | 34.45 | 35.43 | 32.56 | 32.92 | 1,784,100 | -1.52(-4.41%) |
Apr 08, 2021 | 32.80 | 34.64 | 32.79 | 34.44 | 1,332,086 | +1.69(+5.16%) |
Apr 07, 2021 | 33.02 | 33.63 | 31.72 | 32.75 | 1,149,539 | -0.18(-0.55%) |
Apr 06, 2021 | 32.39 | 33.28 | 31.70 | 32.93 | 1,384,247 | +0.54(+1.67%) |
Apr 05, 2021 | 32.00 | 32.59 | 31.03 | 32.39 | 975,432 | +0.64(+2.02%) |
Apr 01, 2021 | 30.26 | 32.05 | 30.20 | 31.75 | 947,400 | +1.64(+5.45%) |
Mar 31, 2021 | 29.98 | 30.70 | 29.72 | 30.11 | 879,329 | +0.51(+1.72%) |
Mar 30, 2021 | 29.13 | 30.11 | 28.96 | 29.60 | 661,083 | +0.55(+1.89%) |
Mar 29, 2021 | 31.06 | 31.54 | 28.45 | 29.05 | 1,071,894 | -2.15(-6.89%) |
Mar 26, 2021 | 31.03 | 31.80 | 30.03 | 31.20 | 1,159,000 | +0.30(+0.97%) |
Mar 25, 2021 | 27.78 | 31.02 | 27.46 | 30.90 | 968,315 | +2.67(+9.46%) |
Mar 24, 2021 | 28.53 | 28.95 | 27.74 | 28.23 | 642,342 | -0.16(-0.56%) |
Mar 23, 2021 | 28.70 | 30.29 | 28.28 | 28.39 | 1,036,281 | -0.38(-1.32%) |
Mar 22, 2021 | 28.37 | 28.94 | 28.26 | 28.77 | 528,693 | +0.57(+2.02%) |
Mar 19, 2021 | 27.89 | 28.77 | 27.80 | 28.20 | 880,400 | +0.51(+1.84%) |
Mar 18, 2021 | 27.90 | 28.06 | 27.42 | 27.69 | 453,453 | -0.47(-1.67%) |
Mar 17, 2021 | 27.74 | 28.62 | 27.20 | 28.16 | 831,728 | -0.40(-1.40%) |
Mar 16, 2021 | 28.02 | 28.88 | 27.55 | 28.56 | 507,456 | +0.32(+1.13%) |
Mar 15, 2021 | 28.48 | 29.24 | 28.07 | 28.24 | 753,803 | -0.49(-1.71%) |
Mar 12, 2021 | 26.82 | 29.06 | 26.67 | 28.73 | 1,177,700 | +1.65(+6.09%) |
Mar 11, 2021 | 25.30 | 27.23 | 25.02 | 27.08 | 666,018 | +2.24(+9.02%) |
Mar 10, 2021 | 24.60 | 25.40 | 24.43 | 24.84 | 533,914 | +0.57(+2.35%) |
Mar 09, 2021 | 23.90 | 24.40 | 23.52 | 24.27 | 490,125 | +0.67(+2.84%) |
Mar 08, 2021 | 24.76 | 25.10 | 23.58 | 23.60 | 653,246 | -1.19(-4.80%) |
Mar 05, 2021 | 24.54 | 24.82 | 23.54 | 24.79 | 488,100 | +0.43(+1.77%) |
Mar 04, 2021 | 24.09 | 25.15 | 23.90 | 24.36 | 538,450 | +0.21(+0.87%) |
Mar 03, 2021 | 24.19 | 24.45 | 23.50 | 24.15 | 720,653 | +0.02(+0.08%) |
Mar 02, 2021 | 25.18 | 25.24 | 24.05 | 24.13 | 412,318 | -1.20(-4.74%) |