Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 26.61 | 26.92 | 26.51 | 26.91 | 27,653 | +0.10(+0.37%) |
May 27, 2021 | 27.29 | 27.41 | 26.68 | 26.81 | 13,215 | -0.66(-2.40%) |
May 26, 2021 | 27.64 | 27.79 | 27.31 | 27.47 | 7,094 | -0.56(-2.00%) |
May 25, 2021 | 27.80 | 28.09 | 27.80 | 28.03 | 4,904 | +0.20(+0.72%) |
May 24, 2021 | 28.17 | 28.17 | 27.69 | 27.83 | 13,683 | -0.72(-2.52%) |
May 21, 2021 | 28.42 | 28.61 | 28.29 | 28.55 | 9,945 | -0.18(-0.63%) |
May 20, 2021 | 29.00 | 29.03 | 28.68 | 28.73 | 5,379 | -0.58(-1.98%) |
May 19, 2021 | 29.72 | 30.71 | 29.31 | 29.31 | 24,737 | +0.15(+0.51%) |
May 18, 2021 | 28.30 | 29.16 | 28.02 | 29.16 | 6,142 | +0.64(+2.24%) |
May 17, 2021 | 28.02 | 28.81 | 27.95 | 28.52 | 7,840 | +0.78(+2.81%) |
May 14, 2021 | 28.67 | 28.74 | 27.68 | 27.74 | 25,507 | -1.66(-5.65%) |
May 13, 2021 | 30.05 | 30.23 | 29.20 | 29.40 | 12,736 | -1.36(-4.42%) |
May 12, 2021 | 29.29 | 31.08 | 29.29 | 30.76 | 30,726 | +1.87(+6.47%) |
May 11, 2021 | 28.43 | 28.97 | 28.24 | 28.89 | 23,923 | +0.98(+3.50%) |
May 10, 2021 | 27.54 | 27.91 | 27.21 | 27.91 | 17,253 | +0.33(+1.21%) |
May 07, 2021 | 28.20 | 28.20 | 27.57 | 27.58 | 12,140 | -0.50(-1.78%) |
May 06, 2021 | 28.14 | 28.25 | 28.08 | 28.08 | 4,642 | -0.07(-0.25%) |
May 05, 2021 | 28.20 | 28.35 | 27.95 | 28.15 | 13,977 | -0.36(-1.27%) |
May 04, 2021 | 28.40 | 28.91 | 28.34 | 28.51 | 14,457 | +0.34(+1.22%) |
May 03, 2021 | 28.47 | 28.47 | 28.01 | 28.17 | 32,034 | -0.41(-1.43%) |
Apr 30, 2021 | 28.33 | 28.58 | 28.22 | 28.58 | 11,200 | +0.39(+1.38%) |
Apr 29, 2021 | 27.97 | 28.43 | 27.97 | 28.19 | 5,803 | -0.07(-0.25%) |
Apr 28, 2021 | 28.15 | 28.26 | 28.10 | 28.26 | 5,583 | +0.08(+0.29%) |
Apr 27, 2021 | 28.64 | 28.87 | 28.18 | 28.18 | 18,483 | -0.46(-1.61%) |
Apr 26, 2021 | 28.76 | 28.76 | 28.54 | 28.64 | 3,906 | -0.11(-0.38%) |
Apr 23, 2021 | 28.96 | 29.01 | 28.67 | 28.75 | 6,200 | -0.22(-0.76%) |
Apr 22, 2021 | 28.31 | 29.11 | 28.20 | 28.97 | 11,553 | +0.52(+1.83%) |
Apr 21, 2021 | 29.09 | 29.09 | 28.31 | 28.45 | 4,546 | -0.41(-1.42%) |
Apr 20, 2021 | 28.45 | 29.17 | 28.45 | 28.86 | 13,362 | +0.52(+1.83%) |
Apr 19, 2021 | 27.85 | 28.70 | 27.85 | 28.34 | 15,791 | +0.34(+1.21%) |
Apr 16, 2021 | 28.18 | 28.24 | 27.83 | 28.00 | 11,500 | -0.03(-0.11%) |
Apr 15, 2021 | 28.02 | 28.03 | 27.71 | 28.03 | 10,897 | -0.23(-0.80%) |
Apr 14, 2021 | 28.13 | 28.31 | 28.03 | 28.26 | 7,033 | +0.21(+0.74%) |
Apr 13, 2021 | 27.86 | 28.05 | 27.84 | 28.05 | 9,311 | +0.18(+0.65%) |
Apr 12, 2021 | 28.17 | 28.31 | 27.81 | 27.87 | 11,694 | -0.07(-0.25%) |
Apr 09, 2021 | 27.95 | 28.17 | 27.75 | 27.94 | 14,500 | +0.17(+0.61%) |
Apr 08, 2021 | 27.74 | 28.00 | 27.61 | 27.77 | 6,746 | -0.06(-0.22%) |
Apr 07, 2021 | 28.05 | 28.10 | 27.71 | 27.83 | 31,317 | -0.14(-0.50%) |
Apr 06, 2021 | 28.07 | 28.24 | 27.92 | 27.97 | 18,511 | -0.13(-0.46%) |
Apr 05, 2021 | 28.32 | 28.44 | 28.10 | 28.10 | 12,791 | -0.58(-2.02%) |
Apr 01, 2021 | 28.96 | 28.99 | 28.60 | 28.68 | 21,500 | -0.31(-1.07%) |
Mar 31, 2021 | 29.03 | 29.27 | 28.90 | 28.99 | 9,342 | -0.30(-1.02%) |
Mar 30, 2021 | 29.99 | 29.99 | 29.23 | 29.29 | 48,737 | -0.83(-2.76%) |
Mar 29, 2021 | 30.37 | 30.73 | 30.04 | 30.12 | 7,430 | -0.07(-0.23%) |
Mar 26, 2021 | 30.48 | 30.48 | 29.96 | 30.19 | 10,800 | -0.53(-1.73%) |
Mar 25, 2021 | 31.22 | 31.66 | 30.66 | 30.72 | 15,784 | -0.55(-1.76%) |
Mar 24, 2021 | 30.96 | 31.28 | 30.80 | 31.27 | 12,096 | +0.15(+0.48%) |
Mar 23, 2021 | 30.91 | 31.41 | 30.90 | 31.12 | 11,362 | +0.21(+0.68%) |
Mar 22, 2021 | 32.16 | 32.20 | 30.91 | 30.91 | 39,018 | -1.28(-3.98%) |
Mar 19, 2021 | 32.17 | 32.56 | 31.92 | 32.19 | 11,800 | +0.15(+0.47%) |
Mar 18, 2021 | 32.02 | 32.15 | 31.93 | 32.04 | 13,187 | +0.03(+0.09%) |
Mar 17, 2021 | 32.89 | 32.94 | 31.97 | 32.01 | 15,685 | -0.77(-2.35%) |
Mar 16, 2021 | 32.93 | 32.93 | 32.09 | 32.78 | 91,947 | -0.18(-0.55%) |
Mar 15, 2021 | 33.56 | 33.56 | 32.91 | 32.96 | 22,265 | -0.57(-1.70%) |
Mar 12, 2021 | 33.71 | 33.71 | 33.48 | 33.53 | 14,100 | +0.13(+0.39%) |
Mar 11, 2021 | 33.62 | 33.62 | 33.21 | 33.40 | 5,217 | -0.35(-1.04%) |
Mar 10, 2021 | 33.45 | 33.81 | 33.45 | 33.75 | 9,308 | -0.25(-0.73%) |
Mar 09, 2021 | 33.87 | 34.02 | 33.44 | 34.00 | 75,517 | -0.25(-0.73%) |
Mar 08, 2021 | 33.90 | 34.30 | 33.56 | 34.25 | 18,163 | +0.34(+1.00%) |
Mar 05, 2021 | 34.95 | 34.99 | 33.67 | 33.91 | 133,100 | -1.18(-3.36%) |
Mar 04, 2021 | 34.64 | 35.39 | 34.03 | 35.09 | 17,118 | +0.55(+1.59%) |
Mar 03, 2021 | 34.17 | 34.55 | 33.91 | 34.54 | 29,624 | +0.45(+1.32%) |
Mar 02, 2021 | 33.63 | 34.15 | 33.62 | 34.09 | 6,845 | +0.54(+1.61%) |