Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 32.24 | 32.50 | 31.32 | 31.50 | 202,186 | -0.60(-1.87%) |
May 27, 2021 | 31.89 | 32.11 | 30.87 | 32.10 | 504,436 | +0.36(+1.13%) |
May 26, 2021 | 31.86 | 32.10 | 31.58 | 31.74 | 559,132 | +0.24(+0.76%) |
May 25, 2021 | 31.66 | 32.00 | 31.32 | 31.50 | 582,319 | -0.32(-1.01%) |
May 24, 2021 | 32.60 | 32.71 | 31.27 | 31.82 | 179,525 | -0.23(-0.72%) |
May 21, 2021 | 32.14 | 32.36 | 31.00 | 32.05 | 433,134 | +0.03(+0.09%) |
May 20, 2021 | 30.40 | 32.05 | 29.83 | 32.02 | 357,503 | +1.44(+4.71%) |
May 19, 2021 | 29.08 | 30.73 | 28.78 | 30.58 | 246,654 | +1.17(+3.98%) |
May 18, 2021 | 30.50 | 31.35 | 28.84 | 29.41 | 437,858 | +0.79(+2.76%) |
May 17, 2021 | 27.65 | 29.03 | 27.55 | 28.62 | 325,596 | +0.51(+1.81%) |
May 14, 2021 | 26.90 | 28.76 | 26.90 | 28.11 | 226,355 | +1.25(+4.65%) |
May 13, 2021 | 27.35 | 27.50 | 26.30 | 26.86 | 397,830 | -0.41(-1.50%) |
May 12, 2021 | 26.76 | 28.01 | 26.74 | 27.27 | 1,214,920 | +0.19(+0.70%) |
May 11, 2021 | 26.58 | 28.48 | 26.53 | 27.08 | 446,131 | -0.56(-2.03%) |
May 10, 2021 | 27.99 | 28.71 | 26.73 | 27.64 | 503,911 | -0.44(-1.57%) |
May 07, 2021 | 27.40 | 29.00 | 27.40 | 28.08 | 156,904 | +0.54(+1.96%) |
May 06, 2021 | 28.75 | 28.85 | 27.01 | 27.54 | 248,194 | -1.10(-3.84%) |
May 05, 2021 | 29.11 | 30.18 | 28.44 | 28.64 | 209,718 | -0.88(-2.98%) |
May 04, 2021 | 29.82 | 30.05 | 28.48 | 29.52 | 196,731 | -0.58(-1.93%) |
May 03, 2021 | 30.43 | 31.35 | 29.77 | 30.10 | 206,474 | +0.13(+0.43%) |
Apr 30, 2021 | 30.07 | 31.49 | 29.87 | 29.97 | 282,200 | -1.19(-3.82%) |
Apr 29, 2021 | 30.80 | 31.60 | 30.06 | 31.16 | 315,032 | +0.19(+0.61%) |
Apr 28, 2021 | 30.48 | 31.19 | 30.27 | 30.97 | 154,573 | +0.36(+1.18%) |
Apr 27, 2021 | 28.67 | 30.96 | 28.45 | 30.61 | 268,722 | +1.62(+5.59%) |
Apr 26, 2021 | 29.00 | 29.55 | 28.29 | 28.99 | 141,229 | +0.15(+0.52%) |
Apr 23, 2021 | 27.46 | 29.35 | 27.31 | 28.84 | 113,900 | +1.14(+4.12%) |
Apr 22, 2021 | 28.28 | 29.23 | 27.50 | 27.70 | 103,583 | -0.67(-2.36%) |
Apr 21, 2021 | 27.89 | 28.96 | 27.63 | 28.37 | 152,714 | +0.49(+1.76%) |
Apr 20, 2021 | 29.50 | 29.61 | 27.65 | 27.88 | 282,166 | -2.29(-7.59%) |
Apr 19, 2021 | 29.01 | 30.35 | 29.00 | 30.17 | 211,567 | +0.59(+1.99%) |
Apr 16, 2021 | 29.93 | 30.29 | 29.05 | 29.58 | 175,200 | -0.48(-1.60%) |
Apr 15, 2021 | 29.85 | 30.46 | 28.84 | 30.06 | 242,077 | +0.21(+0.70%) |
Apr 14, 2021 | 27.61 | 29.91 | 27.61 | 29.85 | 363,591 | +2.24(+8.11%) |
Apr 13, 2021 | 26.37 | 27.95 | 26.37 | 27.61 | 433,325 | +1.17(+4.43%) |
Apr 12, 2021 | 26.25 | 26.99 | 26.20 | 26.44 | 243,162 | -0.06(-0.23%) |
Apr 09, 2021 | 26.66 | 27.23 | 26.24 | 26.50 | 155,200 | -0.30(-1.12%) |
Apr 08, 2021 | 26.90 | 27.19 | 26.50 | 26.80 | 162,739 | -0.11(-0.41%) |
Apr 07, 2021 | 27.00 | 27.38 | 26.50 | 26.91 | 283,274 | +0.10(+0.37%) |
Apr 06, 2021 | 26.50 | 27.12 | 26.11 | 26.81 | 350,719 | +0.31(+1.17%) |
Apr 05, 2021 | 27.89 | 27.91 | 26.25 | 26.50 | 387,772 | -0.69(-2.54%) |
Apr 01, 2021 | 28.90 | 29.15 | 26.80 | 27.19 | 333,900 | -1.07(-3.79%) |
Mar 31, 2021 | 28.22 | 29.20 | 27.19 | 28.26 | 345,010 | +1.30(+4.82%) |
Mar 30, 2021 | 27.05 | 27.47 | 26.23 | 26.96 | 215,844 | +0.57(+2.16%) |
Mar 29, 2021 | 27.51 | 28.00 | 26.22 | 26.39 | 274,355 | -0.71(-2.62%) |
Mar 26, 2021 | 27.40 | 27.80 | 26.46 | 27.10 | 218,600 | +0.11(+0.41%) |
Mar 25, 2021 | 27.95 | 28.65 | 26.50 | 26.99 | 496,699 | -0.89(-3.19%) |
Mar 24, 2021 | 30.10 | 30.10 | 27.75 | 27.88 | 182,546 | -2.40(-7.93%) |
Mar 23, 2021 | 28.61 | 30.45 | 27.84 | 30.28 | 318,069 | +1.57(+5.47%) |
Mar 22, 2021 | 29.03 | 30.11 | 28.50 | 28.71 | 164,203 | -0.30(-1.03%) |
Mar 19, 2021 | 29.51 | 30.37 | 28.66 | 29.01 | 285,400 | -0.01(-0.03%) |
Mar 18, 2021 | 31.94 | 32.55 | 28.69 | 29.02 | 428,929 | -2.92(-9.14%) |
Mar 17, 2021 | 31.43 | 32.56 | 31.09 | 31.94 | 336,113 | -0.24(-0.75%) |
Mar 16, 2021 | 30.86 | 33.97 | 30.86 | 32.18 | 422,094 | +0.61(+1.93%) |
Mar 15, 2021 | 31.00 | 32.04 | 29.80 | 31.57 | 459,957 | +0.99(+3.24%) |
Mar 12, 2021 | 32.41 | 33.09 | 30.12 | 30.58 | 558,200 | -2.80(-8.39%) |
Mar 11, 2021 | 33.43 | 34.00 | 32.33 | 33.38 | 398,188 | +0.44(+1.34%) |
Mar 10, 2021 | 31.70 | 34.49 | 31.37 | 32.94 | 514,779 | +2.03(+6.57%) |
Mar 09, 2021 | 30.14 | 33.47 | 30.05 | 30.91 | 583,294 | +1.85(+6.37%) |
Mar 08, 2021 | 29.68 | 30.90 | 28.65 | 29.06 | 1,321,950 | +1.87(+6.88%) |
Mar 05, 2021 | 25.78 | 27.70 | 25.02 | 27.19 | 916,100 | +2.18(+8.72%) |
Mar 04, 2021 | 27.80 | 28.16 | 24.94 | 25.01 | 437,711 | -3.23(-11.44%) |
Mar 03, 2021 | 28.39 | 28.68 | 25.89 | 28.24 | 613,719 | -0.08(-0.28%) |
Mar 02, 2021 | 29.57 | 29.81 | 28.01 | 28.32 | 574,998 | -1.48(-4.97%) |