Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 33.09 | 33.17 | 32.70 | 32.70 | 378,480 | +0.18(+0.55%) |
May 27, 2021 | 32.46 | 32.84 | 32.30 | 32.52 | 738,360 | +2.70(+9.04%) |
May 26, 2021 | 29.89 | 29.97 | 29.74 | 29.82 | 126,928 | +0.02(+0.08%) |
May 25, 2021 | 29.97 | 30.01 | 29.66 | 29.80 | 323,685 | -0.20(-0.67%) |
May 24, 2021 | 29.97 | 30.05 | 29.91 | 30.00 | 199,673 | +0.19(+0.64%) |
May 21, 2021 | 29.56 | 29.85 | 29.52 | 29.81 | 87,891 | +0.28(+0.95%) |
May 20, 2021 | 29.18 | 29.61 | 29.10 | 29.53 | 134,688 | +0.46(+1.58%) |
May 19, 2021 | 28.59 | 29.19 | 28.55 | 29.07 | 126,322 | -0.38(-1.29%) |
May 18, 2021 | 29.67 | 29.70 | 29.42 | 29.45 | 174,695 | +0.02(+0.07%) |
May 17, 2021 | 29.67 | 29.69 | 29.26 | 29.43 | 304,900 | -0.88(-2.90%) |
May 14, 2021 | 29.74 | 30.39 | 29.70 | 30.31 | 188,187 | +1.18(+4.05%) |
May 13, 2021 | 28.99 | 29.26 | 28.82 | 29.13 | 434,789 | +0.24(+0.85%) |
May 12, 2021 | 29.16 | 29.33 | 28.88 | 28.89 | 97,691 | -0.30(-1.04%) |
May 11, 2021 | 28.84 | 29.22 | 28.83 | 29.19 | 353,132 | -0.31(-1.05%) |
May 10, 2021 | 29.84 | 29.87 | 29.50 | 29.50 | 107,003 | -0.37(-1.24%) |
May 07, 2021 | 29.37 | 29.89 | 29.31 | 29.87 | 86,677 | +0.84(+2.89%) |
May 06, 2021 | 29.13 | 29.18 | 28.83 | 29.03 | 1,294,208 | +0.27(+0.94%) |
May 05, 2021 | 29.16 | 29.24 | 28.75 | 28.76 | 658,679 | -0.43(-1.47%) |
May 04, 2021 | 29.35 | 29.50 | 28.92 | 29.19 | 140,029 | -0.91(-3.02%) |
May 03, 2021 | 30.25 | 30.29 | 29.95 | 30.10 | 126,874 | +0.09(+0.30%) |
Apr 30, 2021 | 30.13 | 30.27 | 29.90 | 30.01 | 240,600 | -0.64(-2.09%) |
Apr 29, 2021 | 30.41 | 30.74 | 30.11 | 30.65 | 586,070 | +0.52(+1.73%) |
Apr 28, 2021 | 29.88 | 30.21 | 29.78 | 30.13 | 108,954 | -0.02(-0.07%) |
Apr 27, 2021 | 30.04 | 30.23 | 29.91 | 30.15 | 105,154 | -0.35(-1.13%) |
Apr 26, 2021 | 30.30 | 30.56 | 30.27 | 30.50 | 159,151 | +0.66(+2.20%) |
Apr 23, 2021 | 29.49 | 29.91 | 29.41 | 29.84 | 209,600 | +0.19(+0.64%) |
Apr 22, 2021 | 29.43 | 29.96 | 29.42 | 29.65 | 93,630 | +0.07(+0.24%) |
Apr 21, 2021 | 28.90 | 29.63 | 28.84 | 29.58 | 124,254 | +0.02(+0.07%) |
Apr 20, 2021 | 30.00 | 30.00 | 29.25 | 29.56 | 154,334 | -1.48(-4.77%) |
Apr 19, 2021 | 31.17 | 31.21 | 30.76 | 31.04 | 119,274 | -0.12(-0.40%) |
Apr 16, 2021 | 30.90 | 31.20 | 30.86 | 31.16 | 159,000 | +0.34(+1.12%) |
Apr 15, 2021 | 30.84 | 30.90 | 30.61 | 30.82 | 445,645 | +0.95(+3.18%) |
Apr 14, 2021 | 29.82 | 30.04 | 29.77 | 29.87 | 109,430 | +0.35(+1.19%) |
Apr 13, 2021 | 29.38 | 29.59 | 29.12 | 29.52 | 115,715 | -0.22(-0.74%) |
Apr 12, 2021 | 29.80 | 29.85 | 29.50 | 29.74 | 142,893 | -0.50(-1.65%) |
Apr 09, 2021 | 30.36 | 30.40 | 29.94 | 30.24 | 414,400 | +0.24(+0.80%) |
Apr 08, 2021 | 29.80 | 30.09 | 29.63 | 30.00 | 148,043 | +0.11(+0.37%) |
Apr 07, 2021 | 29.99 | 30.00 | 29.70 | 29.89 | 640,007 | +0.14(+0.49%) |
Apr 06, 2021 | 29.36 | 29.86 | 29.35 | 29.75 | 793,173 | -0.68(-2.25%) |
Apr 05, 2021 | 29.75 | 30.50 | 29.55 | 30.43 | 206,497 | +0.77(+2.60%) |
Apr 01, 2021 | 29.44 | 29.75 | 29.00 | 29.66 | 884,600 | +1.27(+4.47%) |
Mar 31, 2021 | 28.32 | 28.50 | 28.23 | 28.39 | 141,948 | -0.20(-0.70%) |
Mar 30, 2021 | 28.60 | 28.74 | 28.45 | 28.59 | 113,587 | +0.04(+0.14%) |
Mar 29, 2021 | 28.50 | 28.86 | 28.50 | 28.55 | 232,025 | -0.32(-1.11%) |
Mar 26, 2021 | 28.91 | 29.01 | 28.60 | 28.87 | 267,300 | +0.32(+1.12%) |
Mar 25, 2021 | 28.05 | 28.57 | 27.85 | 28.55 | 189,056 | +0.55(+1.96%) |
Mar 24, 2021 | 28.24 | 28.52 | 28.00 | 28.00 | 261,665 | +0.00(+0.00%) |
Mar 23, 2021 | 28.73 | 28.73 | 27.93 | 28.00 | 155,055 | -0.88(-3.05%) |
Mar 22, 2021 | 28.97 | 29.05 | 28.76 | 28.88 | 135,628 | -0.36(-1.23%) |
Mar 19, 2021 | 29.24 | 29.34 | 28.98 | 29.24 | 166,900 | -0.40(-1.35%) |
Mar 18, 2021 | 30.03 | 30.36 | 29.59 | 29.64 | 113,514 | -0.76(-2.50%) |
Mar 17, 2021 | 30.21 | 30.48 | 29.91 | 30.40 | 145,723 | +0.36(+1.20%) |
Mar 16, 2021 | 30.56 | 30.60 | 30.04 | 30.04 | 242,488 | +0.24(+0.81%) |
Mar 15, 2021 | 30.03 | 30.07 | 29.60 | 29.80 | 192,956 | -0.30(-1.00%) |
Mar 12, 2021 | 29.14 | 30.10 | 29.12 | 30.10 | 235,700 | +0.42(+1.42%) |
Mar 11, 2021 | 29.45 | 29.77 | 29.37 | 29.68 | 238,734 | -0.01(-0.03%) |
Mar 10, 2021 | 29.62 | 29.74 | 29.31 | 29.69 | 254,551 | -0.17(-0.57%) |
Mar 09, 2021 | 29.86 | 29.98 | 29.47 | 29.86 | 363,188 | +0.16(+0.54%) |
Mar 08, 2021 | 29.16 | 29.94 | 29.06 | 29.70 | 235,599 | +0.90(+3.12%) |
Mar 05, 2021 | 29.00 | 29.20 | 28.22 | 28.80 | 452,400 | -0.91(-3.06%) |
Mar 04, 2021 | 30.06 | 30.30 | 29.39 | 29.71 | 610,134 | -0.22(-0.74%) |
Mar 03, 2021 | 29.90 | 30.23 | 29.76 | 29.93 | 467,036 | +0.06(+0.20%) |
Mar 02, 2021 | 29.88 | 30.02 | 29.76 | 29.87 | 177,832 | -0.41(-1.35%) |