Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 29.37 | 29.52 | 29.23 | 29.34 | 7,895 | +0.22(+0.77%) |
May 27, 2021 | 29.33 | 29.51 | 29.11 | 29.12 | 4,703 | -0.06(-0.20%) |
May 26, 2021 | 29.10 | 29.23 | 29.08 | 29.18 | 11,614 | -0.31(-1.06%) |
May 25, 2021 | 29.52 | 29.62 | 29.36 | 29.49 | 22,351 | -1.46(-4.71%) |
May 24, 2021 | 30.79 | 30.95 | 30.78 | 30.95 | 5,770 | +0.12(+0.39%) |
May 21, 2021 | 30.56 | 30.89 | 30.42 | 30.83 | 12,648 | +0.51(+1.67%) |
May 20, 2021 | 30.71 | 30.71 | 30.16 | 30.32 | 138,999 | -0.64(-2.08%) |
May 19, 2021 | 31.92 | 31.92 | 30.88 | 30.96 | 23,549 | -0.17(-0.53%) |
May 18, 2021 | 31.15 | 31.25 | 30.77 | 31.13 | 20,061 | -0.50(-1.57%) |
May 17, 2021 | 32.08 | 32.08 | 31.62 | 31.63 | 10,454 | -0.61(-1.88%) |
May 14, 2021 | 32.61 | 32.89 | 32.08 | 32.23 | 29,704 | -1.00(-3.00%) |
May 13, 2021 | 32.44 | 33.38 | 32.20 | 33.23 | 143,355 | +0.91(+2.81%) |
May 12, 2021 | 31.84 | 32.47 | 31.61 | 32.32 | 14,025 | +0.79(+2.50%) |
May 11, 2021 | 32.53 | 32.53 | 31.47 | 31.53 | 10,371 | -0.01(-0.02%) |
May 10, 2021 | 30.65 | 31.58 | 30.65 | 31.54 | 17,652 | +1.66(+5.54%) |
May 07, 2021 | 30.01 | 30.01 | 29.68 | 29.89 | 11,521 | -0.21(-0.71%) |
May 06, 2021 | 30.30 | 30.38 | 30.01 | 30.10 | 9,728 | -0.11(-0.35%) |
May 05, 2021 | 29.98 | 30.30 | 29.97 | 30.20 | 3,434 | -0.33(-1.09%) |
May 04, 2021 | 30.55 | 30.74 | 30.49 | 30.54 | 4,362 | +0.66(+2.22%) |
May 03, 2021 | 29.89 | 30.02 | 29.62 | 29.87 | 4,278 | +0.26(+0.89%) |
Apr 30, 2021 | 29.51 | 29.76 | 29.34 | 29.61 | 8,709 | +1.15(+4.04%) |
Apr 29, 2021 | 28.13 | 28.86 | 28.13 | 28.46 | 8,367 | +0.07(+0.24%) |
Apr 28, 2021 | 28.41 | 28.44 | 28.30 | 28.39 | 2,984 | -0.26(-0.92%) |
Apr 27, 2021 | 28.82 | 28.82 | 28.63 | 28.65 | 16,748 | -0.29(-1.01%) |
Apr 26, 2021 | 29.17 | 29.17 | 28.90 | 28.94 | 18,359 | +0.91(+3.24%) |
Apr 23, 2021 | 28.25 | 28.30 | 27.94 | 28.04 | 48,571 | -0.78(-2.71%) |
Apr 22, 2021 | 29.05 | 29.09 | 28.73 | 28.82 | 44,167 | -0.26(-0.91%) |
Apr 21, 2021 | 29.55 | 29.68 | 29.05 | 29.08 | 9,573 | +0.03(+0.10%) |
Apr 20, 2021 | 28.61 | 29.25 | 28.61 | 29.05 | 48,336 | +0.11(+0.37%) |
Apr 19, 2021 | 28.86 | 29.23 | 28.85 | 28.94 | 18,984 | +0.00(+0.00%) |
Apr 16, 2021 | 28.92 | 28.94 | 28.83 | 28.94 | 1,639 | -0.26(-0.90%) |
Apr 15, 2021 | 29.26 | 29.31 | 29.01 | 29.21 | 7,221 | -0.19(-0.63%) |
Apr 14, 2021 | 28.96 | 29.39 | 28.90 | 29.39 | 9,526 | -0.12(-0.40%) |
Apr 13, 2021 | 29.76 | 29.76 | 29.38 | 29.51 | 5,869 | +0.03(+0.10%) |
Apr 12, 2021 | 29.76 | 29.83 | 29.47 | 29.48 | 6,672 | +0.01(+0.03%) |
Apr 09, 2021 | 29.61 | 29.65 | 29.41 | 29.47 | 7,787 | +0.77(+2.69%) |
Apr 08, 2021 | 28.55 | 28.75 | 28.41 | 28.70 | 11,283 | -0.82(-2.78%) |
Apr 07, 2021 | 29.64 | 29.74 | 29.44 | 29.52 | 23,440 | +1.42(+5.03%) |
Apr 06, 2021 | 28.54 | 28.66 | 27.80 | 28.11 | 22,747 | -0.21(-0.76%) |
Apr 05, 2021 | 28.02 | 28.44 | 28.02 | 28.32 | 66,564 | -0.10(-0.34%) |
Apr 01, 2021 | 28.11 | 28.44 | 27.99 | 28.42 | 44,882 | -0.92(-3.13%) |
Mar 31, 2021 | 29.97 | 29.97 | 29.22 | 29.34 | 10,472 | -0.16(-0.56%) |
Mar 30, 2021 | 29.89 | 30.02 | 29.40 | 29.50 | 11,372 | -0.27(-0.91%) |
Mar 29, 2021 | 30.12 | 30.13 | 29.69 | 29.77 | 16,139 | +0.35(+1.19%) |
Mar 26, 2021 | 30.51 | 30.66 | 29.34 | 29.42 | 76,750 | -1.84(-5.90%) |
Mar 25, 2021 | 31.59 | 31.60 | 31.03 | 31.27 | 99,100 | -0.23(-0.74%) |
Mar 24, 2021 | 30.41 | 31.50 | 30.41 | 31.50 | 82,567 | +2.10(+7.14%) |
Mar 23, 2021 | 29.19 | 29.40 | 28.98 | 29.40 | 29,032 | +1.32(+4.69%) |
Mar 22, 2021 | 28.23 | 28.34 | 27.96 | 28.09 | 26,608 | +0.04(+0.14%) |
Mar 19, 2021 | 28.72 | 28.72 | 28.05 | 28.05 | 13,423 | +0.02(+0.07%) |
Mar 18, 2021 | 27.78 | 28.03 | 27.52 | 28.03 | 9,609 | +0.31(+1.13%) |
Mar 17, 2021 | 28.69 | 28.70 | 27.36 | 27.72 | 9,096 | +0.23(+0.85%) |
Mar 16, 2021 | 27.57 | 27.71 | 27.44 | 27.48 | 9,741 | -0.54(-1.93%) |
Mar 15, 2021 | 28.47 | 28.54 | 28.02 | 28.02 | 25,456 | +0.08(+0.29%) |
Mar 12, 2021 | 28.20 | 28.33 | 27.93 | 27.94 | 13,526 | +1.44(+5.45%) |
Mar 11, 2021 | 26.96 | 27.23 | 26.47 | 26.50 | 23,925 | -2.11(-7.37%) |
Mar 10, 2021 | 27.84 | 28.65 | 27.84 | 28.60 | 49,965 | +0.57(+2.02%) |
Mar 09, 2021 | 28.57 | 28.64 | 27.68 | 28.04 | 28,222 | -1.24(-4.23%) |
Mar 08, 2021 | 28.95 | 29.29 | 28.70 | 29.28 | 25,099 | +1.86(+6.80%) |
Mar 05, 2021 | 27.28 | 28.37 | 27.19 | 27.41 | 23,978 | -0.66(-2.36%) |
Mar 04, 2021 | 27.24 | 28.19 | 27.14 | 28.08 | 19,103 | +1.56(+5.89%) |
Mar 03, 2021 | 25.83 | 26.54 | 25.79 | 26.51 | 6,324 | -0.43(-1.59%) |
Mar 02, 2021 | 26.61 | 26.94 | 26.54 | 26.94 | 10,743 | +0.98(+3.76%) |