Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 30.69 | 31.51 | 30.64 | 31.27 | 173,533 | +0.78(+2.55%) |
May 27, 2021 | 30.22 | 30.81 | 30.10 | 30.49 | 65,604 | +0.26(+0.86%) |
May 26, 2021 | 30.22 | 30.53 | 29.82 | 30.23 | 61,754 | +0.13(+0.43%) |
May 25, 2021 | 30.34 | 30.50 | 29.75 | 30.11 | 106,657 | +0.14(+0.47%) |
May 24, 2021 | 29.12 | 30.31 | 29.10 | 29.97 | 159,993 | +1.36(+4.75%) |
May 21, 2021 | 29.12 | 29.24 | 28.41 | 28.61 | 114,069 | -0.01(-0.03%) |
May 20, 2021 | 27.51 | 28.83 | 27.51 | 28.62 | 498,483 | +1.59(+5.88%) |
May 19, 2021 | 25.16 | 27.04 | 24.92 | 27.03 | 171,345 | +0.85(+3.25%) |
May 18, 2021 | 26.92 | 27.13 | 26.10 | 26.18 | 77,025 | -0.41(-1.53%) |
May 17, 2021 | 26.49 | 26.58 | 25.74 | 26.58 | 96,727 | -0.38(-1.42%) |
May 14, 2021 | 26.04 | 27.32 | 25.61 | 26.97 | 153,031 | +1.61(+6.35%) |
May 13, 2021 | 25.72 | 26.15 | 24.88 | 25.36 | 142,009 | +0.47(+1.88%) |
May 12, 2021 | 26.09 | 26.26 | 24.73 | 24.89 | 195,067 | -2.21(-8.17%) |
May 11, 2021 | 25.63 | 27.16 | 25.17 | 27.10 | 726,667 | +0.10(+0.39%) |
May 10, 2021 | 29.20 | 29.20 | 26.94 | 27.00 | 193,767 | -2.57(-8.70%) |
May 07, 2021 | 29.56 | 29.93 | 29.20 | 29.57 | 219,255 | +0.93(+3.24%) |
May 06, 2021 | 28.14 | 28.75 | 27.62 | 28.65 | 92,173 | +0.31(+1.09%) |
May 05, 2021 | 28.64 | 29.05 | 28.13 | 28.34 | 119,631 | +0.36(+1.29%) |
May 04, 2021 | 28.46 | 28.46 | 26.97 | 27.97 | 331,126 | -1.01(-3.50%) |
May 03, 2021 | 30.01 | 30.15 | 28.79 | 28.99 | 310,541 | -0.69(-2.31%) |
Apr 30, 2021 | 30.39 | 30.71 | 29.55 | 29.67 | 217,080 | -1.61(-5.13%) |
Apr 29, 2021 | 31.44 | 31.48 | 30.54 | 31.28 | 102,758 | +0.45(+1.46%) |
Apr 28, 2021 | 31.59 | 31.59 | 30.66 | 30.83 | 131,432 | -1.00(-3.15%) |
Apr 27, 2021 | 32.53 | 32.62 | 31.75 | 31.83 | 88,284 | -0.37(-1.14%) |
Apr 26, 2021 | 31.21 | 32.29 | 31.11 | 32.20 | 109,720 | +1.00(+3.20%) |
Apr 23, 2021 | 30.21 | 31.43 | 30.21 | 31.20 | 302,950 | +0.98(+3.24%) |
Apr 22, 2021 | 31.62 | 31.77 | 29.98 | 30.22 | 167,978 | -1.49(-4.70%) |
Apr 21, 2021 | 30.18 | 31.74 | 30.18 | 31.71 | 132,928 | +1.40(+4.60%) |
Apr 20, 2021 | 31.11 | 31.24 | 30.00 | 30.32 | 173,552 | -0.84(-2.69%) |
Apr 19, 2021 | 32.50 | 32.55 | 30.63 | 31.15 | 293,448 | -1.76(-5.34%) |
Apr 16, 2021 | 33.40 | 33.44 | 32.83 | 32.91 | 156,490 | -0.39(-1.17%) |
Apr 15, 2021 | 32.67 | 33.42 | 32.47 | 33.30 | 183,050 | +1.39(+4.37%) |
Apr 14, 2021 | 32.75 | 32.96 | 31.68 | 31.91 | 130,926 | -0.98(-2.99%) |
Apr 13, 2021 | 33.09 | 33.19 | 32.28 | 32.89 | 112,432 | +0.15(+0.46%) |
Apr 12, 2021 | 32.95 | 32.95 | 32.12 | 32.74 | 113,548 | -0.49(-1.46%) |
Apr 09, 2021 | 32.85 | 33.24 | 32.52 | 33.23 | 90,684 | +0.10(+0.32%) |
Apr 08, 2021 | 33.30 | 33.33 | 32.72 | 33.12 | 191,793 | +0.60(+1.84%) |
Apr 07, 2021 | 32.43 | 32.83 | 31.96 | 32.53 | 138,630 | +0.23(+0.70%) |
Apr 06, 2021 | 32.87 | 33.17 | 31.83 | 32.30 | 137,844 | -0.73(-2.20%) |
Apr 05, 2021 | 32.79 | 33.21 | 32.14 | 33.03 | 276,037 | +1.21(+3.81%) |
Apr 01, 2021 | 31.09 | 31.82 | 30.91 | 31.81 | 302,950 | +1.94(+6.50%) |
Mar 31, 2021 | 29.06 | 30.23 | 28.91 | 29.87 | 558,680 | +1.56(+5.50%) |
Mar 30, 2021 | 28.10 | 28.54 | 27.77 | 28.32 | 122,444 | -0.36(-1.24%) |
Mar 29, 2021 | 29.16 | 29.19 | 28.06 | 28.67 | 113,146 | -0.78(-2.66%) |
Mar 26, 2021 | 26.94 | 29.45 | 26.75 | 29.45 | 284,492 | +2.39(+8.83%) |
Mar 25, 2021 | 26.21 | 27.23 | 25.63 | 27.06 | 450,681 | +0.01(+0.06%) |
Mar 24, 2021 | 29.10 | 29.10 | 27.00 | 27.05 | 759,321 | -0.89(-3.19%) |
Mar 23, 2021 | 29.79 | 29.79 | 27.74 | 27.94 | 197,134 | -1.43(-4.87%) |
Mar 22, 2021 | 28.83 | 30.05 | 28.70 | 29.37 | 264,946 | +1.15(+4.08%) |
Mar 19, 2021 | 27.79 | 28.63 | 27.04 | 28.22 | 180,566 | +0.68(+2.47%) |
Mar 18, 2021 | 29.17 | 29.22 | 27.46 | 27.54 | 140,267 | -2.40(-8.02%) |
Mar 17, 2021 | 28.66 | 30.43 | 28.14 | 29.94 | 195,749 | +0.58(+1.98%) |
Mar 16, 2021 | 29.14 | 30.19 | 28.99 | 29.36 | 232,252 | +0.76(+2.65%) |
Mar 15, 2021 | 27.79 | 28.67 | 27.41 | 28.61 | 172,870 | +1.16(+4.24%) |
Mar 12, 2021 | 27.10 | 27.51 | 26.67 | 27.44 | 135,625 | -0.51(-1.84%) |
Mar 11, 2021 | 27.28 | 28.18 | 27.12 | 27.95 | 229,507 | +1.91(+7.34%) |
Mar 10, 2021 | 27.59 | 27.78 | 26.04 | 26.04 | 128,234 | -0.70(-2.62%) |
Mar 09, 2021 | 25.26 | 27.07 | 25.26 | 26.74 | 240,397 | +2.90(+12.14%) |
Mar 08, 2021 | 26.41 | 26.63 | 23.80 | 23.85 | 335,159 | -2.67(-10.06%) |
Mar 05, 2021 | 26.17 | 26.67 | 23.92 | 26.51 | 343,878 | +1.26(+5.00%) |
Mar 04, 2021 | 27.41 | 27.85 | 24.54 | 25.25 | 904,789 | -2.37(-8.58%) |
Mar 03, 2021 | 29.53 | 29.54 | 27.59 | 27.62 | 231,979 | -1.94(-6.57%) |
Mar 02, 2021 | 31.50 | 31.50 | 29.53 | 29.56 | 197,535 | -1.80(-5.75%) |