Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 32.78 | 32.87 | 32.08 | 32.57 | 898,136 | +0.22(+0.68%) |
May 27, 2021 | 32.00 | 32.88 | 31.86 | 32.35 | 1,893,970 | +0.49(+1.54%) |
May 26, 2021 | 31.22 | 31.98 | 30.90 | 31.86 | 1,066,860 | +0.72(+2.31%) |
May 25, 2021 | 31.93 | 32.32 | 31.02 | 31.14 | 2,221,881 | -0.80(-2.50%) |
May 24, 2021 | 31.02 | 32.24 | 30.85 | 31.94 | 2,297,213 | +1.36(+4.45%) |
May 21, 2021 | 30.47 | 31.20 | 30.28 | 30.58 | 1,670,651 | +0.54(+1.80%) |
May 20, 2021 | 30.00 | 30.21 | 29.32 | 30.04 | 1,312,528 | +0.08(+0.27%) |
May 19, 2021 | 29.90 | 30.54 | 29.44 | 29.96 | 1,836,535 | -0.96(-3.10%) |
May 18, 2021 | 31.90 | 32.22 | 30.77 | 30.92 | 1,225,401 | -1.04(-3.25%) |
May 17, 2021 | 31.23 | 32.04 | 31.10 | 31.96 | 1,795,734 | +0.48(+1.52%) |
May 14, 2021 | 30.11 | 31.78 | 30.00 | 31.48 | 1,647,890 | +1.87(+6.32%) |
May 13, 2021 | 30.01 | 30.84 | 28.83 | 29.61 | 2,145,729 | -0.72(-2.37%) |
May 12, 2021 | 31.00 | 32.51 | 30.18 | 30.33 | 2,548,005 | -0.11(-0.36%) |
May 11, 2021 | 29.17 | 30.84 | 28.61 | 30.44 | 2,752,098 | +0.25(+0.83%) |
May 10, 2021 | 30.98 | 31.65 | 30.17 | 30.19 | 1,923,226 | -0.26(-0.85%) |
May 07, 2021 | 28.70 | 30.52 | 28.31 | 30.45 | 1,662,021 | +1.17(+4.00%) |
May 06, 2021 | 29.37 | 29.51 | 28.43 | 29.28 | 1,206,491 | -0.02(-0.07%) |
May 05, 2021 | 28.82 | 29.95 | 27.95 | 29.30 | 2,164,237 | +1.37(+4.91%) |
May 04, 2021 | 28.41 | 28.78 | 27.49 | 27.93 | 1,195,876 | -0.37(-1.31%) |
May 03, 2021 | 27.65 | 28.46 | 27.14 | 28.30 | 1,894,214 | +1.06(+3.89%) |
Apr 30, 2021 | 27.73 | 28.40 | 27.10 | 27.24 | 2,096,700 | -1.13(-3.98%) |
Apr 29, 2021 | 28.17 | 29.55 | 27.77 | 28.37 | 3,630,758 | +0.83(+3.01%) |
Apr 28, 2021 | 26.39 | 27.92 | 26.30 | 27.54 | 2,284,548 | +1.45(+5.56%) |
Apr 27, 2021 | 26.05 | 26.34 | 25.43 | 26.09 | 2,194,591 | +0.22(+0.85%) |
Apr 26, 2021 | 25.48 | 26.15 | 25.27 | 25.87 | 1,722,076 | +0.16(+0.62%) |
Apr 23, 2021 | 25.94 | 26.00 | 25.23 | 25.71 | 1,656,900 | +0.42(+1.66%) |
Apr 22, 2021 | 25.68 | 25.68 | 25.02 | 25.29 | 1,479,829 | -0.36(-1.40%) |
Apr 21, 2021 | 24.72 | 26.12 | 24.68 | 25.65 | 1,636,448 | +0.11(+0.43%) |
Apr 20, 2021 | 26.50 | 26.50 | 25.05 | 25.54 | 2,187,257 | -0.99(-3.73%) |
Apr 19, 2021 | 26.80 | 27.46 | 26.37 | 26.53 | 1,342,562 | -0.38(-1.41%) |
Apr 16, 2021 | 27.63 | 27.75 | 26.77 | 26.91 | 1,817,200 | -0.54(-1.97%) |
Apr 15, 2021 | 27.31 | 27.73 | 26.71 | 27.45 | 2,168,830 | -0.06(-0.22%) |
Apr 14, 2021 | 25.88 | 28.61 | 25.70 | 27.51 | 2,909,424 | +2.14(+8.44%) |
Apr 13, 2021 | 25.02 | 25.86 | 25.02 | 25.37 | 1,603,256 | +0.16(+0.63%) |
Apr 12, 2021 | 25.92 | 26.42 | 25.13 | 25.21 | 1,304,924 | -0.31(-1.21%) |
Apr 09, 2021 | 25.11 | 26.72 | 25.01 | 25.52 | 3,036,400 | +0.51(+2.04%) |
Apr 08, 2021 | 25.34 | 25.35 | 24.50 | 25.01 | 3,452,740 | -0.84(-3.25%) |
Apr 07, 2021 | 26.00 | 26.35 | 25.48 | 25.85 | 1,530,402 | -0.17(-0.65%) |
Apr 06, 2021 | 26.38 | 27.09 | 25.87 | 26.02 | 1,921,928 | +0.30(+1.17%) |
Apr 05, 2021 | 27.12 | 27.12 | 25.52 | 25.72 | 2,231,687 | -1.62(-5.93%) |
Apr 01, 2021 | 26.20 | 27.52 | 25.97 | 27.34 | 2,243,600 | +1.47(+5.68%) |
Mar 31, 2021 | 26.00 | 26.26 | 25.52 | 25.87 | 1,496,206 | -0.11(-0.42%) |
Mar 30, 2021 | 25.46 | 26.21 | 25.00 | 25.98 | 1,232,997 | +0.18(+0.70%) |
Mar 29, 2021 | 26.38 | 26.55 | 25.10 | 25.80 | 1,514,565 | -0.92(-3.44%) |
Mar 26, 2021 | 26.74 | 27.12 | 26.00 | 26.72 | 1,946,100 | +0.83(+3.21%) |
Mar 25, 2021 | 25.28 | 26.03 | 24.53 | 25.89 | 1,887,378 | -0.13(-0.50%) |
Mar 24, 2021 | 26.03 | 26.99 | 25.76 | 26.02 | 2,088,312 | +1.04(+4.16%) |
Mar 23, 2021 | 24.71 | 25.89 | 24.40 | 24.98 | 2,055,207 | -0.78(-3.03%) |
Mar 22, 2021 | 26.33 | 26.36 | 25.53 | 25.76 | 1,350,223 | -0.83(-3.12%) |
Mar 19, 2021 | 25.76 | 26.75 | 25.26 | 26.59 | 3,370,000 | +1.21(+4.77%) |
Mar 18, 2021 | 27.29 | 27.46 | 25.13 | 25.38 | 3,501,646 | -2.07(-7.54%) |
Mar 17, 2021 | 27.37 | 28.28 | 26.75 | 27.45 | 3,059,826 | +0.07(+0.26%) |
Mar 16, 2021 | 28.53 | 28.75 | 27.29 | 27.38 | 2,463,763 | -1.91(-6.52%) |
Mar 15, 2021 | 29.19 | 29.52 | 28.07 | 29.29 | 2,445,734 | -0.61(-2.04%) |
Mar 12, 2021 | 31.10 | 31.20 | 29.67 | 29.90 | 1,626,400 | -1.08(-3.49%) |
Mar 11, 2021 | 30.73 | 31.55 | 30.56 | 30.98 | 1,691,479 | +0.25(+0.81%) |
Mar 10, 2021 | 29.75 | 31.00 | 29.06 | 30.73 | 1,822,961 | +1.02(+3.43%) |
Mar 09, 2021 | 30.91 | 31.20 | 29.44 | 29.71 | 2,808,212 | -1.08(-3.51%) |
Mar 08, 2021 | 32.00 | 32.39 | 30.01 | 30.79 | 3,367,602 | -0.95(-2.99%) |
Mar 05, 2021 | 30.11 | 32.02 | 30.00 | 31.74 | 4,714,300 | +2.94(+10.21%) |
Mar 04, 2021 | 26.40 | 29.33 | 26.24 | 28.80 | 4,015,247 | +2.65(+10.13%) |
Mar 03, 2021 | 25.20 | 26.97 | 25.20 | 26.15 | 1,868,405 | +1.28(+5.15%) |
Mar 02, 2021 | 24.96 | 25.82 | 24.75 | 24.87 | 1,385,280 | -0.19(-0.76%) |