Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 29.94 | 29.97 | 28.87 | 29.62 | 811,019 | +0.10(+0.34%) |
May 27, 2021 | 29.91 | 29.92 | 29.39 | 29.52 | 917,447 | -0.02(-0.07%) |
May 26, 2021 | 28.87 | 29.75 | 28.86 | 29.54 | 880,388 | +0.86(+3.00%) |
May 25, 2021 | 28.73 | 29.36 | 28.65 | 28.68 | 1,558,380 | +0.08(+0.28%) |
May 24, 2021 | 28.46 | 28.97 | 28.43 | 28.60 | 1,052,276 | +0.25(+0.88%) |
May 21, 2021 | 29.17 | 29.42 | 28.34 | 28.35 | 927,253 | -0.49(-1.70%) |
May 20, 2021 | 28.23 | 29.00 | 28.23 | 28.84 | 1,136,280 | +0.38(+1.34%) |
May 19, 2021 | 28.09 | 28.71 | 27.75 | 28.46 | 1,555,811 | -0.41(-1.42%) |
May 18, 2021 | 29.69 | 29.94 | 28.81 | 28.87 | 1,273,272 | -0.88(-2.96%) |
May 17, 2021 | 29.43 | 29.90 | 28.80 | 29.75 | 910,112 | +0.14(+0.47%) |
May 14, 2021 | 29.35 | 29.90 | 29.24 | 29.61 | 1,182,068 | +0.43(+1.47%) |
May 13, 2021 | 28.32 | 29.52 | 28.28 | 29.18 | 1,632,211 | +1.10(+3.92%) |
May 12, 2021 | 29.83 | 29.98 | 27.92 | 28.08 | 2,218,144 | -2.05(-6.80%) |
May 11, 2021 | 31.31 | 31.31 | 29.72 | 30.13 | 1,548,290 | -1.88(-5.87%) |
May 10, 2021 | 32.01 | 32.94 | 31.51 | 32.01 | 1,173,201 | -0.01(-0.03%) |
May 07, 2021 | 31.10 | 32.11 | 30.83 | 32.02 | 1,065,920 | +0.98(+3.16%) |
May 06, 2021 | 31.27 | 31.34 | 30.19 | 31.04 | 1,735,744 | +0.03(+0.10%) |
May 05, 2021 | 31.27 | 31.96 | 30.49 | 31.01 | 1,540,873 | -0.54(-1.71%) |
May 04, 2021 | 31.50 | 31.80 | 31.00 | 31.55 | 990,300 | -0.18(-0.57%) |
May 03, 2021 | 31.62 | 32.10 | 31.42 | 31.73 | 1,333,206 | +0.52(+1.67%) |
Apr 30, 2021 | 31.79 | 31.89 | 30.75 | 31.21 | 1,168,900 | -0.68(-2.13%) |
Apr 29, 2021 | 32.34 | 32.72 | 31.05 | 31.89 | 1,853,800 | -0.91(-2.77%) |
Apr 28, 2021 | 32.74 | 33.04 | 32.42 | 32.80 | 607,738 | +0.10(+0.31%) |
Apr 27, 2021 | 32.57 | 33.06 | 32.25 | 32.70 | 1,077,151 | +0.39(+1.21%) |
Apr 26, 2021 | 31.95 | 32.45 | 31.80 | 32.31 | 803,872 | +0.74(+2.34%) |
Apr 23, 2021 | 31.26 | 31.85 | 31.16 | 31.57 | 716,500 | +0.33(+1.06%) |
Apr 22, 2021 | 31.45 | 31.48 | 30.68 | 31.24 | 869,123 | -0.15(-0.48%) |
Apr 21, 2021 | 30.79 | 31.45 | 30.79 | 31.39 | 746,843 | +0.50(+1.62%) |
Apr 20, 2021 | 32.06 | 32.20 | 30.18 | 30.89 | 993,868 | -1.15(-3.59%) |
Apr 19, 2021 | 32.47 | 32.55 | 31.57 | 32.04 | 609,048 | -0.32(-0.99%) |
Apr 16, 2021 | 31.80 | 32.52 | 31.68 | 32.36 | 1,170,000 | +0.73(+2.31%) |
Apr 15, 2021 | 32.10 | 32.22 | 31.50 | 31.63 | 855,716 | -0.16(-0.50%) |
Apr 14, 2021 | 31.14 | 32.08 | 31.11 | 31.79 | 953,500 | +0.53(+1.70%) |
Apr 13, 2021 | 31.61 | 31.80 | 30.65 | 31.26 | 741,553 | -0.72(-2.25%) |
Apr 12, 2021 | 31.81 | 32.03 | 31.52 | 31.98 | 586,787 | +0.34(+1.07%) |
Apr 09, 2021 | 30.45 | 31.67 | 30.41 | 31.64 | 1,251,400 | +1.04(+3.40%) |
Apr 08, 2021 | 31.57 | 31.57 | 30.47 | 30.60 | 914,025 | -0.86(-2.73%) |
Apr 07, 2021 | 32.28 | 32.51 | 31.25 | 31.46 | 893,064 | -0.77(-2.39%) |
Apr 06, 2021 | 32.50 | 32.62 | 32.03 | 32.23 | 660,394 | -0.25(-0.77%) |
Apr 05, 2021 | 32.00 | 32.68 | 31.51 | 32.48 | 1,705,814 | +0.81(+2.56%) |
Apr 01, 2021 | 31.26 | 31.69 | 30.86 | 31.67 | 867,100 | +0.86(+2.79%) |
Mar 31, 2021 | 31.13 | 31.39 | 30.78 | 30.81 | 1,136,167 | -0.28(-0.90%) |
Mar 30, 2021 | 30.00 | 31.24 | 29.67 | 31.09 | 834,107 | +0.90(+2.98%) |
Mar 29, 2021 | 31.29 | 31.85 | 30.10 | 30.19 | 989,071 | -1.18(-3.76%) |
Mar 26, 2021 | 30.09 | 31.44 | 29.41 | 31.37 | 1,010,900 | +1.75(+5.91%) |
Mar 25, 2021 | 28.47 | 29.86 | 28.14 | 29.62 | 1,225,719 | +0.81(+2.81%) |
Mar 24, 2021 | 29.15 | 29.96 | 28.81 | 28.81 | 971,559 | +0.05(+0.17%) |
Mar 23, 2021 | 29.96 | 30.34 | 28.51 | 28.76 | 887,396 | -1.31(-4.36%) |
Mar 22, 2021 | 30.09 | 30.59 | 29.42 | 30.07 | 788,363 | +0.16(+0.53%) |
Mar 19, 2021 | 29.44 | 30.27 | 28.82 | 29.91 | 2,301,500 | +0.85(+2.92%) |
Mar 18, 2021 | 30.35 | 30.50 | 28.84 | 29.06 | 1,082,563 | -1.90(-6.14%) |
Mar 17, 2021 | 29.26 | 30.99 | 28.75 | 30.96 | 814,233 | +1.32(+4.45%) |
Mar 16, 2021 | 30.60 | 30.91 | 29.59 | 29.64 | 743,066 | -0.72(-2.37%) |
Mar 15, 2021 | 29.36 | 30.40 | 29.04 | 30.36 | 784,156 | +1.02(+3.48%) |
Mar 12, 2021 | 29.08 | 29.63 | 28.22 | 29.34 | 1,029,300 | -0.42(-1.41%) |
Mar 11, 2021 | 29.98 | 30.73 | 29.61 | 29.76 | 1,543,950 | +0.27(+0.92%) |
Mar 10, 2021 | 28.53 | 29.77 | 28.36 | 29.49 | 867,016 | +1.32(+4.69%) |
Mar 09, 2021 | 28.30 | 28.63 | 27.73 | 28.17 | 1,052,337 | +0.38(+1.37%) |
Mar 08, 2021 | 27.42 | 28.59 | 27.10 | 27.79 | 1,390,817 | +0.69(+2.55%) |
Mar 05, 2021 | 26.49 | 27.13 | 25.03 | 27.10 | 1,921,400 | +1.02(+3.91%) |
Mar 04, 2021 | 26.85 | 27.55 | 25.48 | 26.08 | 1,282,147 | -0.72(-2.69%) |
Mar 03, 2021 | 28.08 | 28.14 | 26.77 | 26.80 | 956,398 | -1.29(-4.59%) |
Mar 02, 2021 | 28.06 | 28.40 | 27.50 | 28.09 | 1,153,405 | +0.05(+0.18%) |