Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 31.33 | 31.60 | 31.17 | 31.47 | 498,810 | +0.18(+0.58%) |
May 27, 2021 | 30.90 | 31.62 | 30.89 | 31.29 | 461,529 | +0.52(+1.70%) |
May 26, 2021 | 30.42 | 30.95 | 30.36 | 30.76 | 261,383 | +0.60(+1.99%) |
May 25, 2021 | 30.67 | 30.83 | 30.08 | 30.16 | 439,804 | -0.37(-1.21%) |
May 24, 2021 | 30.10 | 30.65 | 29.94 | 30.54 | 336,808 | +0.47(+1.55%) |
May 21, 2021 | 30.62 | 30.71 | 30.04 | 30.07 | 407,252 | -0.50(-1.63%) |
May 20, 2021 | 30.04 | 30.65 | 29.81 | 30.57 | 355,048 | +0.66(+2.22%) |
May 19, 2021 | 30.04 | 30.18 | 29.38 | 29.91 | 297,296 | -0.64(-2.09%) |
May 18, 2021 | 31.13 | 31.18 | 30.53 | 30.54 | 353,148 | -0.49(-1.58%) |
May 17, 2021 | 31.06 | 31.21 | 30.53 | 31.03 | 561,348 | +0.04(+0.14%) |
May 14, 2021 | 30.22 | 31.28 | 30.22 | 30.99 | 391,001 | +0.96(+3.18%) |
May 13, 2021 | 30.02 | 30.67 | 29.68 | 30.04 | 327,825 | +0.07(+0.23%) |
May 12, 2021 | 30.33 | 30.76 | 29.89 | 29.97 | 547,222 | -0.34(-1.14%) |
May 11, 2021 | 30.28 | 30.66 | 29.35 | 30.31 | 515,697 | -0.67(-2.17%) |
May 10, 2021 | 31.79 | 31.97 | 30.85 | 30.98 | 885,439 | -0.62(-1.96%) |
May 07, 2021 | 30.60 | 31.87 | 30.60 | 31.60 | 849,918 | +1.02(+3.32%) |
May 06, 2021 | 31.66 | 32.87 | 30.42 | 30.59 | 1,418,427 | +0.30(+1.00%) |
May 05, 2021 | 30.44 | 30.62 | 30.08 | 30.29 | 663,057 | +0.03(+0.09%) |
May 04, 2021 | 30.90 | 30.91 | 29.97 | 30.26 | 379,436 | -0.66(-2.15%) |
May 03, 2021 | 30.06 | 31.10 | 30.04 | 30.92 | 621,756 | +1.03(+3.43%) |
Apr 30, 2021 | 29.96 | 30.35 | 29.83 | 29.90 | 344,031 | -0.26(-0.86%) |
Apr 29, 2021 | 30.50 | 30.64 | 29.96 | 30.16 | 343,400 | -0.04(-0.14%) |
Apr 28, 2021 | 30.44 | 30.50 | 30.05 | 30.20 | 553,276 | -0.13(-0.43%) |
Apr 27, 2021 | 30.48 | 30.48 | 29.93 | 30.33 | 567,905 | +0.12(+0.40%) |
Apr 26, 2021 | 29.69 | 30.30 | 29.47 | 30.21 | 683,204 | +0.77(+2.61%) |
Apr 23, 2021 | 29.06 | 29.53 | 28.67 | 29.44 | 319,549 | +0.66(+2.28%) |
Apr 22, 2021 | 29.45 | 29.45 | 28.67 | 28.79 | 354,811 | -0.48(-1.65%) |
Apr 21, 2021 | 28.49 | 29.34 | 28.38 | 29.27 | 355,923 | +0.96(+3.38%) |
Apr 20, 2021 | 28.35 | 28.66 | 27.88 | 28.31 | 247,132 | -0.16(-0.58%) |
Apr 19, 2021 | 28.65 | 28.83 | 28.29 | 28.48 | 249,777 | +0.03(+0.12%) |
Apr 16, 2021 | 28.50 | 28.75 | 28.22 | 28.44 | 495,916 | +0.06(+0.21%) |
Apr 15, 2021 | 28.43 | 28.79 | 28.23 | 28.38 | 201,211 | +0.06(+0.21%) |
Apr 14, 2021 | 28.67 | 28.99 | 28.27 | 28.32 | 253,190 | -0.29(-1.02%) |
Apr 13, 2021 | 28.49 | 28.74 | 28.29 | 28.61 | 251,676 | +0.00(+0.00%) |
Apr 12, 2021 | 28.62 | 28.84 | 28.45 | 28.61 | 457,702 | -0.01(-0.03%) |
Apr 09, 2021 | 28.08 | 28.70 | 28.08 | 28.62 | 271,048 | +0.56(+2.00%) |
Apr 08, 2021 | 28.55 | 28.55 | 27.81 | 28.06 | 467,044 | -0.43(-1.51%) |
Apr 07, 2021 | 28.43 | 28.78 | 28.04 | 28.49 | 470,840 | +0.74(+2.67%) |
Apr 06, 2021 | 27.32 | 27.93 | 27.32 | 27.75 | 284,586 | +0.21(+0.75%) |
Apr 05, 2021 | 27.16 | 27.58 | 26.92 | 27.54 | 322,119 | +0.58(+2.14%) |
Apr 01, 2021 | 26.63 | 27.16 | 26.59 | 26.97 | 432,911 | +0.54(+2.05%) |
Mar 31, 2021 | 26.30 | 26.52 | 25.97 | 26.42 | 412,166 | +0.10(+0.39%) |
Mar 30, 2021 | 26.33 | 26.51 | 26.19 | 26.32 | 399,275 | +0.03(+0.13%) |
Mar 29, 2021 | 26.63 | 26.90 | 26.19 | 26.29 | 298,373 | -0.29(-1.10%) |
Mar 26, 2021 | 26.11 | 26.61 | 26.11 | 26.58 | 378,725 | +0.71(+2.73%) |
Mar 25, 2021 | 25.68 | 25.88 | 25.23 | 25.87 | 328,014 | +0.31(+1.21%) |
Mar 24, 2021 | 26.51 | 26.56 | 25.53 | 25.56 | 454,400 | -0.72(-2.72%) |
Mar 23, 2021 | 26.48 | 26.73 | 26.15 | 26.28 | 455,626 | -0.33(-1.23%) |
Mar 22, 2021 | 27.23 | 27.41 | 26.54 | 26.61 | 871,147 | -0.59(-2.16%) |
Mar 19, 2021 | 26.92 | 27.38 | 26.54 | 27.19 | 282,999 | +0.12(+0.45%) |
Mar 18, 2021 | 27.13 | 27.80 | 27.05 | 27.07 | 327,395 | -0.22(-0.79%) |
Mar 17, 2021 | 27.38 | 27.50 | 26.99 | 27.29 | 369,396 | -0.16(-0.60%) |
Mar 16, 2021 | 27.40 | 27.59 | 27.25 | 27.45 | 458,686 | -0.01(-0.03%) |
Mar 15, 2021 | 26.93 | 27.64 | 26.93 | 27.46 | 465,744 | +0.51(+1.89%) |
Mar 12, 2021 | 26.11 | 26.98 | 26.01 | 26.95 | 410,517 | +0.82(+3.13%) |
Mar 11, 2021 | 25.98 | 26.43 | 25.88 | 26.13 | 390,253 | +0.34(+1.34%) |
Mar 10, 2021 | 26.02 | 26.17 | 25.36 | 25.79 | 281,498 | -0.04(-0.17%) |
Mar 09, 2021 | 26.17 | 26.51 | 25.82 | 25.83 | 588,743 | -0.14(-0.53%) |
Mar 08, 2021 | 25.50 | 26.20 | 25.34 | 25.97 | 1,617,812 | +0.54(+2.14%) |
Mar 05, 2021 | 25.37 | 25.57 | 24.91 | 25.42 | 899,007 | +0.39(+1.55%) |
Mar 04, 2021 | 25.38 | 25.69 | 24.41 | 25.04 | 685,226 | -0.41(-1.63%) |
Mar 03, 2021 | 26.22 | 26.92 | 25.42 | 25.45 | 748,662 | -0.91(-3.47%) |
Mar 02, 2021 | 27.40 | 27.42 | 26.32 | 26.36 | 929,417 | -1.01(-3.68%) |