Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 30.97 | 31.00 | 30.53 | 30.96 | 736,667 | +0.02(+0.06%) |
May 27, 2021 | 30.50 | 30.97 | 30.39 | 30.95 | 752,425 | +0.69(+2.30%) |
May 26, 2021 | 30.03 | 30.28 | 29.86 | 30.25 | 1,059,560 | +0.45(+1.50%) |
May 25, 2021 | 30.34 | 30.51 | 29.67 | 29.80 | 659,962 | -0.52(-1.73%) |
May 24, 2021 | 30.26 | 30.47 | 29.97 | 30.33 | 433,233 | +0.20(+0.66%) |
May 21, 2021 | 30.37 | 30.45 | 29.95 | 30.13 | 581,451 | +0.06(+0.19%) |
May 20, 2021 | 29.86 | 30.10 | 29.44 | 30.07 | 925,343 | +0.20(+0.67%) |
May 19, 2021 | 29.50 | 29.93 | 29.20 | 29.87 | 605,375 | -0.13(-0.44%) |
May 18, 2021 | 30.40 | 30.72 | 29.92 | 30.00 | 882,696 | -0.41(-1.35%) |
May 17, 2021 | 30.06 | 30.53 | 29.95 | 30.41 | 745,016 | +0.32(+1.08%) |
May 14, 2021 | 30.15 | 30.21 | 29.67 | 30.09 | 617,883 | +0.34(+1.15%) |
May 13, 2021 | 28.91 | 29.89 | 28.91 | 29.75 | 795,997 | +0.66(+2.26%) |
May 12, 2021 | 29.98 | 30.17 | 29.00 | 29.09 | 588,038 | -0.90(-3.01%) |
May 11, 2021 | 30.23 | 30.26 | 29.68 | 29.99 | 635,514 | -0.42(-1.38%) |
May 10, 2021 | 30.43 | 30.77 | 30.30 | 30.41 | 903,730 | +0.19(+0.63%) |
May 07, 2021 | 29.80 | 30.27 | 29.52 | 30.22 | 1,018,010 | +0.10(+0.35%) |
May 06, 2021 | 29.71 | 30.16 | 29.41 | 30.12 | 807,645 | +0.42(+1.41%) |
May 05, 2021 | 29.78 | 30.13 | 29.52 | 29.70 | 1,064,285 | +0.20(+0.68%) |
May 04, 2021 | 28.99 | 29.55 | 28.64 | 29.50 | 756,180 | +0.34(+1.18%) |
May 03, 2021 | 29.59 | 29.59 | 29.09 | 29.16 | 975,743 | +0.18(+0.62%) |
Apr 30, 2021 | 28.93 | 29.43 | 28.79 | 28.98 | 1,009,462 | -0.14(-0.49%) |
Apr 29, 2021 | 29.31 | 29.69 | 28.82 | 29.12 | 988,318 | +0.25(+0.86%) |
Apr 28, 2021 | 28.82 | 29.07 | 28.56 | 28.87 | 778,700 | +0.05(+0.17%) |
Apr 27, 2021 | 28.76 | 28.86 | 28.30 | 28.82 | 555,209 | +0.24(+0.83%) |
Apr 26, 2021 | 28.65 | 29.09 | 28.47 | 28.59 | 768,328 | +0.02(+0.07%) |
Apr 23, 2021 | 28.01 | 28.71 | 28.01 | 28.57 | 580,919 | +0.56(+2.00%) |
Apr 22, 2021 | 28.22 | 28.30 | 27.83 | 28.01 | 617,801 | -0.08(-0.29%) |
Apr 21, 2021 | 27.51 | 28.18 | 27.37 | 28.09 | 750,544 | +0.51(+1.85%) |
Apr 20, 2021 | 27.72 | 28.18 | 27.28 | 27.58 | 787,429 | -0.41(-1.45%) |
Apr 19, 2021 | 27.75 | 28.01 | 27.59 | 27.98 | 1,108,758 | +0.02(+0.07%) |
Apr 16, 2021 | 27.81 | 28.07 | 27.74 | 27.96 | 978,132 | +0.36(+1.30%) |
Apr 15, 2021 | 27.17 | 27.61 | 26.96 | 27.60 | 843,860 | +0.71(+2.64%) |
Apr 14, 2021 | 26.90 | 27.19 | 26.77 | 26.89 | 360,013 | +0.27(+1.03%) |
Apr 13, 2021 | 26.95 | 26.98 | 26.38 | 26.62 | 331,551 | -0.39(-1.44%) |
Apr 12, 2021 | 27.12 | 27.22 | 26.89 | 27.01 | 350,410 | +0.06(+0.21%) |
Apr 09, 2021 | 26.67 | 27.00 | 26.36 | 26.95 | 566,921 | +0.26(+0.99%) |
Apr 08, 2021 | 26.87 | 26.87 | 26.36 | 26.69 | 489,994 | -0.24(-0.88%) |
Apr 07, 2021 | 27.20 | 27.25 | 26.75 | 26.92 | 422,202 | -0.34(-1.25%) |
Apr 06, 2021 | 27.45 | 27.88 | 27.23 | 27.26 | 882,724 | +0.03(+0.10%) |
Apr 05, 2021 | 27.43 | 27.56 | 27.06 | 27.23 | 537,550 | +0.13(+0.49%) |
Apr 01, 2021 | 26.45 | 27.11 | 26.20 | 27.10 | 877,707 | +0.70(+2.65%) |
Mar 31, 2021 | 26.52 | 26.86 | 26.24 | 26.40 | 969,234 | +0.05(+0.18%) |
Mar 30, 2021 | 26.01 | 26.42 | 25.88 | 26.36 | 472,355 | +0.39(+1.49%) |
Mar 29, 2021 | 26.33 | 26.79 | 25.80 | 25.97 | 715,326 | -0.58(-2.17%) |
Mar 26, 2021 | 26.48 | 26.85 | 26.09 | 26.54 | 839,652 | +0.46(+1.78%) |
Mar 25, 2021 | 25.54 | 26.18 | 25.13 | 26.08 | 672,149 | +0.33(+1.29%) |
Mar 24, 2021 | 25.96 | 26.60 | 25.73 | 25.75 | 1,289,596 | +0.11(+0.44%) |
Mar 23, 2021 | 26.77 | 26.97 | 25.54 | 25.64 | 1,064,949 | -1.54(-5.67%) |
Mar 22, 2021 | 27.20 | 27.27 | 26.80 | 27.18 | 662,600 | -0.01(-0.03%) |
Mar 19, 2021 | 27.45 | 27.75 | 27.02 | 27.19 | 2,650,671 | -0.26(-0.93%) |
Mar 18, 2021 | 27.88 | 28.15 | 27.33 | 27.44 | 848,230 | -0.41(-1.46%) |
Mar 17, 2021 | 27.89 | 27.98 | 27.54 | 27.85 | 965,031 | +0.02(+0.07%) |
Mar 16, 2021 | 28.13 | 28.20 | 27.69 | 27.83 | 1,053,421 | -0.48(-1.70%) |
Mar 15, 2021 | 27.84 | 28.32 | 27.63 | 28.31 | 1,006,105 | +0.47(+1.70%) |
Mar 12, 2021 | 27.15 | 27.86 | 27.03 | 27.84 | 1,688,713 | +0.88(+3.26%) |
Mar 11, 2021 | 27.69 | 27.76 | 26.90 | 26.96 | 1,559,946 | -0.61(-2.20%) |
Mar 10, 2021 | 27.29 | 27.79 | 26.99 | 27.57 | 1,134,776 | +0.25(+0.90%) |
Mar 09, 2021 | 27.24 | 27.65 | 27.03 | 27.32 | 1,516,359 | +0.02(+0.07%) |
Mar 08, 2021 | 26.48 | 27.54 | 26.36 | 27.30 | 2,355,026 | +1.08(+4.11%) |
Mar 05, 2021 | 26.01 | 26.28 | 25.37 | 26.22 | 1,522,748 | +0.69(+2.70%) |
Mar 04, 2021 | 25.82 | 26.02 | 24.88 | 25.53 | 1,669,203 | -0.07(-0.26%) |
Mar 03, 2021 | 25.72 | 26.06 | 25.48 | 25.60 | 1,953,388 | -0.09(-0.33%) |
Mar 02, 2021 | 25.92 | 26.18 | 25.38 | 25.68 | 1,687,373 | -0.38(-1.45%) |