Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 28.56 | 28.72 | 27.94 | 28.00 | 704,077 | -0.52(-1.82%) |
May 27, 2021 | 28.06 | 29.45 | 27.36 | 28.52 | 1,138,059 | -1.13(-3.81%) |
May 26, 2021 | 28.51 | 29.75 | 28.46 | 29.65 | 696,054 | +1.15(+4.04%) |
May 25, 2021 | 29.09 | 29.64 | 28.46 | 28.50 | 468,882 | -0.65(-2.23%) |
May 24, 2021 | 28.87 | 29.21 | 28.73 | 29.15 | 427,286 | +0.35(+1.22%) |
May 21, 2021 | 29.48 | 29.73 | 28.78 | 28.80 | 291,937 | -0.49(-1.67%) |
May 20, 2021 | 28.95 | 29.35 | 28.64 | 29.29 | 337,944 | +0.36(+1.24%) |
May 19, 2021 | 28.76 | 29.23 | 28.48 | 28.93 | 436,964 | -0.29(-0.99%) |
May 18, 2021 | 29.27 | 29.75 | 29.21 | 29.22 | 295,467 | -0.05(-0.17%) |
May 17, 2021 | 28.75 | 29.33 | 28.52 | 29.27 | 290,372 | +0.41(+1.42%) |
May 14, 2021 | 28.12 | 29.03 | 27.77 | 28.86 | 549,345 | +0.99(+3.55%) |
May 13, 2021 | 27.88 | 28.37 | 27.47 | 27.87 | 577,427 | +0.15(+0.54%) |
May 12, 2021 | 28.40 | 28.61 | 27.72 | 27.72 | 572,632 | -0.85(-2.98%) |
May 11, 2021 | 28.60 | 29.01 | 28.12 | 28.57 | 685,110 | -0.47(-1.62%) |
May 10, 2021 | 30.13 | 30.13 | 29.03 | 29.04 | 539,940 | -1.09(-3.62%) |
May 07, 2021 | 30.48 | 30.60 | 30.12 | 30.13 | 417,780 | -0.44(-1.44%) |
May 06, 2021 | 29.92 | 30.58 | 29.76 | 30.57 | 338,099 | +0.64(+2.14%) |
May 05, 2021 | 29.89 | 30.38 | 29.61 | 29.93 | 300,368 | +0.20(+0.67%) |
May 04, 2021 | 29.39 | 29.90 | 29.16 | 29.73 | 358,714 | +0.19(+0.64%) |
May 03, 2021 | 30.24 | 30.64 | 29.46 | 29.54 | 945,984 | -0.71(-2.35%) |
Apr 30, 2021 | 30.03 | 30.64 | 30.03 | 30.25 | 460,400 | -0.04(-0.13%) |
Apr 29, 2021 | 30.35 | 30.53 | 29.81 | 30.29 | 379,691 | +0.24(+0.80%) |
Apr 28, 2021 | 30.06 | 30.56 | 29.51 | 30.05 | 619,556 | -0.16(-0.53%) |
Apr 27, 2021 | 30.63 | 30.83 | 29.71 | 30.21 | 770,580 | -0.12(-0.40%) |
Apr 26, 2021 | 31.19 | 31.19 | 30.20 | 30.33 | 589,467 | -0.79(-2.54%) |
Apr 23, 2021 | 30.25 | 31.29 | 30.12 | 31.12 | 612,700 | +0.90(+2.98%) |
Apr 22, 2021 | 30.17 | 30.56 | 29.81 | 30.22 | 566,799 | +0.41(+1.38%) |
Apr 21, 2021 | 29.39 | 30.00 | 29.30 | 29.81 | 443,548 | +0.24(+0.81%) |
Apr 20, 2021 | 29.76 | 30.07 | 29.25 | 29.57 | 522,084 | -0.18(-0.61%) |
Apr 19, 2021 | 29.75 | 29.95 | 29.20 | 29.75 | 447,700 | -0.15(-0.50%) |
Apr 16, 2021 | 29.40 | 29.98 | 29.12 | 29.90 | 408,800 | +0.82(+2.82%) |
Apr 15, 2021 | 29.25 | 29.39 | 28.83 | 29.08 | 585,838 | +0.01(+0.03%) |
Apr 14, 2021 | 28.48 | 29.11 | 28.26 | 29.07 | 609,482 | +0.83(+2.94%) |
Apr 13, 2021 | 28.67 | 28.99 | 28.16 | 28.24 | 493,211 | -0.09(-0.32%) |
Apr 12, 2021 | 28.00 | 28.43 | 27.58 | 28.33 | 514,537 | +0.48(+1.72%) |
Apr 09, 2021 | 27.61 | 27.90 | 27.08 | 27.85 | 371,600 | +0.31(+1.13%) |
Apr 08, 2021 | 27.36 | 27.65 | 26.98 | 27.54 | 608,932 | +0.29(+1.06%) |
Apr 07, 2021 | 27.16 | 27.44 | 26.75 | 27.25 | 410,387 | +0.23(+0.85%) |
Apr 06, 2021 | 27.01 | 27.61 | 26.99 | 27.02 | 372,204 | +0.01(+0.04%) |
Apr 05, 2021 | 27.25 | 27.30 | 26.79 | 27.01 | 281,102 | +0.07(+0.26%) |
Apr 01, 2021 | 26.80 | 27.16 | 26.42 | 26.94 | 388,000 | +0.11(+0.41%) |
Mar 31, 2021 | 27.33 | 27.44 | 26.83 | 26.83 | 446,940 | -0.21(-0.78%) |
Mar 30, 2021 | 26.43 | 27.10 | 26.30 | 27.04 | 360,700 | +0.46(+1.73%) |
Mar 29, 2021 | 27.05 | 27.66 | 26.35 | 26.58 | 571,085 | -0.53(-1.95%) |
Mar 26, 2021 | 26.76 | 27.39 | 26.50 | 27.11 | 692,500 | +0.46(+1.73%) |
Mar 25, 2021 | 25.85 | 26.66 | 25.26 | 26.65 | 859,634 | +0.51(+1.95%) |
Mar 24, 2021 | 27.56 | 27.67 | 26.03 | 26.14 | 865,740 | -1.10(-4.04%) |
Mar 23, 2021 | 28.16 | 28.32 | 27.11 | 27.24 | 558,899 | -1.11(-3.92%) |
Mar 22, 2021 | 28.89 | 29.24 | 28.29 | 28.35 | 770,533 | +0.68(+2.46%) |
Mar 19, 2021 | 28.12 | 28.12 | 27.40 | 27.67 | 539,500 | -0.08(-0.29%) |
Mar 18, 2021 | 27.87 | 28.11 | 27.60 | 27.75 | 721,890 | -0.12(-0.43%) |
Mar 17, 2021 | 28.15 | 28.23 | 27.63 | 27.87 | 578,856 | -0.38(-1.35%) |
Mar 16, 2021 | 28.89 | 28.96 | 28.24 | 28.25 | 730,708 | -0.54(-1.88%) |
Mar 15, 2021 | 28.50 | 28.83 | 27.72 | 28.79 | 425,956 | +0.18(+0.63%) |
Mar 12, 2021 | 28.65 | 29.10 | 28.60 | 28.61 | 801,300 | -0.11(-0.38%) |
Mar 11, 2021 | 27.84 | 28.78 | 27.41 | 28.72 | 624,352 | +1.31(+4.78%) |
Mar 10, 2021 | 27.81 | 27.81 | 27.00 | 27.41 | 688,377 | +1.08(+4.10%) |
Mar 09, 2021 | 26.54 | 26.90 | 26.25 | 26.33 | 411,095 | +0.25(+0.96%) |
Mar 08, 2021 | 25.87 | 26.68 | 25.79 | 26.08 | 832,347 | +0.30(+1.16%) |
Mar 05, 2021 | 25.19 | 25.82 | 24.55 | 25.78 | 867,600 | +0.82(+3.29%) |
Mar 04, 2021 | 25.37 | 25.79 | 24.20 | 24.96 | 825,732 | -0.66(-2.58%) |
Mar 03, 2021 | 26.21 | 26.50 | 25.37 | 25.62 | 734,511 | -0.52(-1.99%) |
Mar 02, 2021 | 26.31 | 26.83 | 25.78 | 26.14 | 1,089,705 | -1.06(-3.90%) |