Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 33.08 | 33.41 | 32.77 | 33.21 | 1,042,749 | +0.26(+0.79%) |
May 27, 2021 | 32.59 | 33.21 | 32.53 | 32.96 | 1,311,182 | +0.49(+1.51%) |
May 26, 2021 | 32.13 | 32.59 | 32.00 | 32.46 | 480,712 | +0.15(+0.45%) |
May 25, 2021 | 32.62 | 33.00 | 32.26 | 32.32 | 532,796 | +0.00(+0.00%) |
May 24, 2021 | 32.44 | 32.55 | 32.08 | 32.32 | 545,550 | +0.03(+0.08%) |
May 21, 2021 | 32.16 | 32.54 | 32.00 | 32.29 | 1,232,423 | +0.42(+1.33%) |
May 20, 2021 | 31.93 | 32.09 | 31.64 | 31.87 | 817,735 | +0.02(+0.05%) |
May 19, 2021 | 31.35 | 31.86 | 30.80 | 31.85 | 991,573 | -0.05(-0.16%) |
May 18, 2021 | 32.39 | 32.58 | 31.86 | 31.90 | 1,023,987 | -0.39(-1.20%) |
May 17, 2021 | 32.58 | 32.77 | 31.86 | 32.29 | 1,787,883 | -0.60(-1.84%) |
May 14, 2021 | 32.78 | 33.04 | 32.29 | 32.89 | 1,234,727 | +0.49(+1.52%) |
May 13, 2021 | 31.36 | 32.64 | 31.29 | 32.40 | 1,340,064 | +1.08(+3.44%) |
May 12, 2021 | 31.70 | 32.05 | 30.91 | 31.32 | 2,987,982 | -0.45(-1.41%) |
May 11, 2021 | 31.91 | 32.18 | 31.12 | 31.77 | 2,477,773 | -0.52(-1.60%) |
May 10, 2021 | 32.20 | 32.85 | 32.14 | 32.29 | 839,354 | +0.04(+0.13%) |
May 07, 2021 | 31.37 | 32.25 | 31.37 | 32.25 | 1,378,527 | +0.62(+1.97%) |
May 06, 2021 | 31.44 | 31.73 | 30.90 | 31.62 | 1,429,835 | +0.04(+0.14%) |
May 05, 2021 | 31.41 | 31.83 | 30.56 | 31.58 | 1,183,063 | +0.80(+2.61%) |
May 04, 2021 | 29.67 | 30.78 | 29.58 | 30.78 | 1,251,546 | +1.03(+3.47%) |
May 03, 2021 | 29.56 | 29.96 | 29.33 | 29.75 | 1,065,809 | +0.38(+1.31%) |
Apr 30, 2021 | 29.58 | 29.67 | 28.90 | 29.36 | 1,889,677 | -0.12(-0.41%) |
Apr 29, 2021 | 29.03 | 29.61 | 28.88 | 29.48 | 1,379,883 | +0.45(+1.56%) |
Apr 28, 2021 | 29.24 | 29.26 | 28.71 | 29.03 | 1,153,817 | +0.00(+0.00%) |
Apr 27, 2021 | 29.03 | 29.23 | 28.99 | 29.03 | 774,755 | -0.01(-0.03%) |
Apr 26, 2021 | 28.86 | 29.21 | 28.77 | 29.04 | 788,168 | +0.15(+0.53%) |
Apr 23, 2021 | 28.18 | 29.03 | 28.13 | 28.88 | 784,496 | +0.70(+2.48%) |
Apr 22, 2021 | 28.62 | 28.70 | 28.16 | 28.18 | 1,127,504 | -0.43(-1.49%) |
Apr 21, 2021 | 27.75 | 28.74 | 27.58 | 28.61 | 1,411,182 | +0.65(+2.32%) |
Apr 20, 2021 | 28.34 | 28.55 | 27.69 | 27.96 | 1,457,297 | -0.59(-2.06%) |
Apr 19, 2021 | 28.53 | 28.76 | 28.21 | 28.55 | 1,216,854 | +0.12(+0.42%) |
Apr 16, 2021 | 28.48 | 28.58 | 28.18 | 28.43 | 648,281 | +0.01(+0.03%) |
Apr 15, 2021 | 27.96 | 28.50 | 27.96 | 28.42 | 1,035,135 | +0.76(+2.75%) |
Apr 14, 2021 | 27.32 | 28.00 | 27.32 | 27.66 | 461,284 | +0.22(+0.81%) |
Apr 13, 2021 | 27.89 | 28.09 | 27.22 | 27.44 | 581,335 | -0.38(-1.38%) |
Apr 12, 2021 | 27.65 | 27.91 | 27.48 | 27.83 | 450,862 | +0.17(+0.62%) |
Apr 09, 2021 | 27.55 | 27.83 | 27.33 | 27.65 | 1,164,329 | +0.11(+0.40%) |
Apr 08, 2021 | 27.88 | 28.01 | 27.38 | 27.54 | 984,787 | +0.03(+0.09%) |
Apr 07, 2021 | 27.97 | 28.18 | 27.45 | 27.52 | 1,009,614 | -0.40(-1.44%) |
Apr 06, 2021 | 27.90 | 28.49 | 27.62 | 27.92 | 784,167 | +0.22(+0.80%) |
Apr 05, 2021 | 27.68 | 27.76 | 27.28 | 27.70 | 961,348 | +0.28(+1.03%) |
Apr 01, 2021 | 26.61 | 27.48 | 26.37 | 27.42 | 1,158,590 | +0.82(+3.08%) |
Mar 31, 2021 | 26.37 | 26.96 | 26.34 | 26.60 | 968,816 | +0.13(+0.48%) |
Mar 30, 2021 | 26.13 | 26.54 | 25.99 | 26.47 | 940,183 | +0.41(+1.57%) |
Mar 29, 2021 | 26.37 | 26.80 | 25.97 | 26.06 | 1,402,100 | -0.84(-3.11%) |
Mar 26, 2021 | 26.54 | 26.93 | 26.45 | 26.89 | 946,361 | +0.59(+2.24%) |
Mar 25, 2021 | 25.81 | 26.43 | 25.50 | 26.31 | 1,232,308 | +0.56(+2.19%) |
Mar 24, 2021 | 25.92 | 26.53 | 25.72 | 25.74 | 873,510 | +0.01(+0.03%) |
Mar 23, 2021 | 26.89 | 26.98 | 25.68 | 25.73 | 1,483,213 | -1.45(-5.34%) |
Mar 22, 2021 | 27.41 | 27.62 | 26.98 | 27.18 | 1,005,905 | -0.25(-0.90%) |
Mar 19, 2021 | 27.42 | 27.94 | 27.01 | 27.43 | 3,996,035 | +0.04(+0.16%) |
Mar 18, 2021 | 27.46 | 28.35 | 27.38 | 27.39 | 1,311,697 | -0.13(-0.47%) |
Mar 17, 2021 | 26.90 | 27.53 | 26.83 | 27.52 | 859,829 | +0.52(+1.93%) |
Mar 16, 2021 | 27.67 | 27.70 | 26.92 | 27.00 | 796,571 | -0.67(-2.44%) |
Mar 15, 2021 | 27.23 | 27.67 | 27.02 | 27.67 | 871,090 | +0.41(+1.50%) |
Mar 12, 2021 | 26.97 | 27.44 | 26.95 | 27.26 | 733,313 | +0.01(+0.03%) |
Mar 11, 2021 | 26.83 | 27.25 | 26.78 | 27.25 | 906,284 | +0.48(+1.79%) |
Mar 10, 2021 | 26.35 | 26.83 | 26.10 | 26.78 | 815,052 | +0.70(+2.69%) |
Mar 09, 2021 | 25.92 | 26.43 | 25.81 | 26.07 | 957,633 | +0.38(+1.50%) |
Mar 08, 2021 | 25.85 | 26.34 | 25.67 | 25.69 | 1,287,281 | +0.20(+0.77%) |
Mar 05, 2021 | 25.02 | 25.56 | 24.36 | 25.49 | 1,570,046 | +0.91(+3.68%) |
Mar 04, 2021 | 24.67 | 25.02 | 24.12 | 24.59 | 2,444,347 | -0.07(-0.28%) |
Mar 03, 2021 | 25.55 | 25.72 | 24.62 | 24.66 | 1,447,106 | -0.72(-2.83%) |
Mar 02, 2021 | 25.72 | 25.84 | 25.23 | 25.37 | 1,117,020 | -0.38(-1.46%) |