Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 30.65 | 31.26 | 30.55 | 30.97 | 2,215,577 | -0.18(-0.59%) |
May 27, 2021 | 30.74 | 31.34 | 30.31 | 31.16 | 1,580,373 | +0.39(+1.26%) |
May 26, 2021 | 31.36 | 31.95 | 30.76 | 30.77 | 2,385,965 | -0.51(-1.62%) |
May 25, 2021 | 31.04 | 31.40 | 30.37 | 31.28 | 2,526,630 | +0.06(+0.21%) |
May 24, 2021 | 31.18 | 31.50 | 30.83 | 31.21 | 1,674,443 | +0.24(+0.77%) |
May 21, 2021 | 31.50 | 31.62 | 30.68 | 30.97 | 2,911,714 | -0.09(-0.30%) |
May 20, 2021 | 30.42 | 31.64 | 30.32 | 31.06 | 2,655,819 | +0.68(+2.24%) |
May 19, 2021 | 30.20 | 31.03 | 29.97 | 30.38 | 2,752,986 | -0.64(-2.07%) |
May 18, 2021 | 31.15 | 31.24 | 30.32 | 31.03 | 2,776,838 | +0.00(+0.00%) |
May 17, 2021 | 28.77 | 31.29 | 28.66 | 31.03 | 5,111,833 | +2.59(+9.11%) |
May 14, 2021 | 27.98 | 28.62 | 27.59 | 28.44 | 4,204,861 | +1.04(+3.79%) |
May 13, 2021 | 29.33 | 29.36 | 26.83 | 27.40 | 10,985,957 | -3.25(-10.61%) |
May 12, 2021 | 31.92 | 32.30 | 30.52 | 30.65 | 2,842,631 | -1.19(-3.75%) |
May 11, 2021 | 30.79 | 31.96 | 30.64 | 31.85 | 3,063,055 | +0.17(+0.55%) |
May 10, 2021 | 32.71 | 33.21 | 31.64 | 31.67 | 3,615,769 | -0.48(-1.49%) |
May 07, 2021 | 32.39 | 32.57 | 31.74 | 32.15 | 2,040,223 | +0.22(+0.69%) |
May 06, 2021 | 30.78 | 32.57 | 30.72 | 31.93 | 4,524,538 | +1.49(+4.89%) |
May 05, 2021 | 30.78 | 30.82 | 30.03 | 30.44 | 1,481,272 | +0.01(+0.03%) |
May 04, 2021 | 30.67 | 31.62 | 30.17 | 30.43 | 2,397,813 | -0.44(-1.43%) |
May 03, 2021 | 29.86 | 31.02 | 29.60 | 30.87 | 2,613,557 | +1.64(+5.59%) |
Apr 30, 2021 | 29.76 | 29.83 | 29.12 | 29.24 | 2,076,395 | -0.52(-1.76%) |
Apr 29, 2021 | 29.97 | 30.04 | 29.14 | 29.76 | 2,564,188 | -0.54(-1.79%) |
Apr 28, 2021 | 29.65 | 30.50 | 29.31 | 30.30 | 1,857,981 | +0.35(+1.17%) |
Apr 27, 2021 | 30.57 | 30.80 | 29.93 | 29.95 | 1,823,942 | -0.72(-2.34%) |
Apr 26, 2021 | 31.15 | 31.18 | 30.49 | 30.67 | 1,804,178 | -0.36(-1.15%) |
Apr 23, 2021 | 31.43 | 31.65 | 30.89 | 31.03 | 1,236,499 | -0.07(-0.24%) |
Apr 22, 2021 | 31.68 | 31.68 | 30.86 | 31.10 | 1,740,284 | -0.82(-2.56%) |
Apr 21, 2021 | 31.03 | 32.07 | 31.03 | 31.92 | 2,252,953 | +0.92(+2.96%) |
Apr 20, 2021 | 30.54 | 31.10 | 30.15 | 31.00 | 2,366,961 | +0.42(+1.38%) |
Apr 19, 2021 | 31.10 | 31.32 | 30.28 | 30.58 | 1,652,112 | -0.47(-1.51%) |
Apr 16, 2021 | 31.73 | 31.76 | 30.87 | 31.05 | 2,364,814 | -0.23(-0.73%) |
Apr 15, 2021 | 30.46 | 32.01 | 30.34 | 31.28 | 3,222,052 | +1.45(+4.87%) |
Apr 14, 2021 | 30.33 | 30.48 | 29.79 | 29.82 | 1,547,859 | -0.61(-1.99%) |
Apr 13, 2021 | 30.41 | 30.93 | 30.25 | 30.43 | 1,466,024 | +0.55(+1.85%) |
Apr 12, 2021 | 30.55 | 30.68 | 29.74 | 29.88 | 1,525,123 | -0.92(-2.98%) |
Apr 09, 2021 | 30.21 | 31.04 | 30.00 | 30.80 | 1,873,414 | -0.06(-0.21%) |
Apr 08, 2021 | 30.22 | 31.07 | 30.11 | 30.86 | 2,297,625 | +1.30(+4.38%) |
Apr 07, 2021 | 29.89 | 30.00 | 29.45 | 29.57 | 1,574,148 | -0.38(-1.26%) |
Apr 06, 2021 | 29.10 | 30.43 | 29.03 | 29.94 | 2,236,209 | +1.16(+4.02%) |
Apr 05, 2021 | 28.90 | 29.20 | 28.49 | 28.79 | 1,698,110 | -0.03(-0.10%) |
Apr 01, 2021 | 28.02 | 28.92 | 27.98 | 28.81 | 1,891,699 | +1.22(+4.43%) |
Mar 31, 2021 | 27.11 | 27.98 | 26.79 | 27.59 | 2,288,963 | +0.63(+2.35%) |
Mar 30, 2021 | 26.92 | 27.27 | 26.38 | 26.96 | 2,886,003 | -0.92(-3.30%) |
Mar 29, 2021 | 28.07 | 28.20 | 26.90 | 27.88 | 2,583,542 | -0.39(-1.37%) |
Mar 26, 2021 | 27.89 | 28.27 | 27.69 | 28.26 | 1,274,374 | +0.25(+0.89%) |
Mar 25, 2021 | 27.62 | 28.30 | 27.54 | 28.01 | 2,075,195 | +0.03(+0.10%) |
Mar 24, 2021 | 28.65 | 28.88 | 27.93 | 27.99 | 2,452,779 | -0.22(-0.78%) |
Mar 23, 2021 | 30.17 | 30.17 | 28.20 | 28.21 | 4,183,543 | -2.16(-7.11%) |
Mar 22, 2021 | 30.32 | 30.95 | 30.27 | 30.37 | 1,285,701 | -0.25(-0.81%) |
Mar 19, 2021 | 30.91 | 31.01 | 30.05 | 30.61 | 3,406,386 | -0.13(-0.42%) |
Mar 18, 2021 | 30.94 | 31.53 | 30.51 | 30.74 | 2,342,519 | -0.95(-2.99%) |
Mar 17, 2021 | 30.27 | 32.09 | 30.06 | 31.69 | 3,155,551 | +1.15(+3.76%) |
Mar 16, 2021 | 30.84 | 30.95 | 30.34 | 30.54 | 1,949,763 | -0.42(-1.37%) |
Mar 15, 2021 | 29.71 | 31.01 | 29.71 | 30.96 | 3,201,003 | +1.50(+5.08%) |
Mar 12, 2021 | 28.09 | 29.48 | 27.87 | 29.47 | 3,125,695 | +0.43(+1.49%) |
Mar 11, 2021 | 28.93 | 29.25 | 28.48 | 29.03 | 2,197,032 | +0.50(+1.74%) |
Mar 10, 2021 | 28.44 | 28.77 | 27.88 | 28.54 | 2,784,698 | +0.22(+0.78%) |
Mar 09, 2021 | 28.46 | 29.14 | 28.11 | 28.32 | 3,822,145 | +1.00(+3.67%) |
Mar 08, 2021 | 28.24 | 28.43 | 27.28 | 27.32 | 2,683,633 | -1.03(-3.63%) |
Mar 05, 2021 | 28.47 | 28.62 | 26.92 | 28.35 | 3,994,433 | -0.06(-0.19%) |
Mar 04, 2021 | 28.97 | 29.46 | 27.68 | 28.40 | 4,215,810 | -0.79(-2.71%) |
Mar 03, 2021 | 29.78 | 29.80 | 28.73 | 29.19 | 2,916,377 | -1.24(-4.08%) |
Mar 02, 2021 | 29.47 | 30.80 | 29.47 | 30.43 | 3,016,747 | +1.01(+3.44%) |