Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 32.11 | 33.00 | 31.74 | 32.97 | 48,747 | +0.79(+2.44%) |
May 27, 2021 | 31.63 | 32.59 | 31.62 | 32.18 | 90,741 | +0.70(+2.21%) |
May 26, 2021 | 30.95 | 31.49 | 30.65 | 31.48 | 40,197 | +0.34(+1.09%) |
May 25, 2021 | 31.83 | 31.83 | 30.78 | 31.15 | 56,938 | -0.51(-1.61%) |
May 24, 2021 | 31.58 | 31.71 | 30.70 | 31.65 | 45,456 | +0.09(+0.30%) |
May 21, 2021 | 30.83 | 32.30 | 30.50 | 31.56 | 179,367 | +0.80(+2.60%) |
May 20, 2021 | 30.54 | 30.76 | 29.83 | 30.76 | 43,156 | +0.24(+0.80%) |
May 19, 2021 | 30.04 | 30.72 | 29.74 | 30.51 | 42,463 | -0.08(-0.25%) |
May 18, 2021 | 30.51 | 30.82 | 30.14 | 30.59 | 30,458 | +0.08(+0.25%) |
May 17, 2021 | 29.89 | 30.74 | 29.25 | 30.51 | 25,898 | +0.40(+1.34%) |
May 14, 2021 | 30.12 | 30.31 | 29.42 | 30.11 | 49,799 | +0.07(+0.22%) |
May 13, 2021 | 29.27 | 30.46 | 29.11 | 30.04 | 48,404 | +0.78(+2.67%) |
May 12, 2021 | 30.94 | 30.94 | 28.59 | 29.26 | 51,258 | -1.74(-5.62%) |
May 11, 2021 | 30.53 | 31.30 | 28.36 | 31.00 | 54,091 | -0.05(-0.15%) |
May 10, 2021 | 31.35 | 31.60 | 30.86 | 31.05 | 74,347 | +0.04(+0.12%) |
May 07, 2021 | 30.86 | 31.15 | 30.62 | 31.01 | 47,292 | +0.00(+0.00%) |
May 06, 2021 | 30.76 | 31.01 | 29.67 | 31.01 | 50,415 | +0.25(+0.83%) |
May 05, 2021 | 30.52 | 31.12 | 29.76 | 30.76 | 60,639 | +0.32(+1.05%) |
May 04, 2021 | 29.68 | 30.59 | 29.62 | 30.44 | 44,624 | +0.53(+1.76%) |
May 03, 2021 | 27.74 | 30.07 | 27.74 | 29.91 | 77,995 | +2.39(+8.69%) |
Apr 30, 2021 | 25.99 | 28.28 | 25.81 | 27.52 | 84,676 | +0.89(+3.36%) |
Apr 29, 2021 | 27.14 | 27.31 | 26.15 | 26.63 | 32,098 | -0.13(-0.49%) |
Apr 28, 2021 | 28.21 | 28.21 | 26.63 | 26.76 | 21,770 | -0.17(-0.63%) |
Apr 27, 2021 | 26.69 | 27.01 | 26.36 | 26.93 | 33,979 | -0.07(-0.24%) |
Apr 26, 2021 | 27.12 | 27.53 | 26.51 | 26.99 | 18,529 | +0.17(+0.63%) |
Apr 23, 2021 | 26.74 | 27.24 | 25.81 | 26.82 | 46,003 | +0.75(+2.89%) |
Apr 22, 2021 | 26.48 | 27.05 | 26.02 | 26.07 | 65,968 | -0.90(-3.35%) |
Apr 21, 2021 | 26.22 | 27.39 | 26.22 | 26.98 | 26,558 | +0.61(+2.32%) |
Apr 20, 2021 | 27.13 | 27.13 | 26.18 | 26.36 | 32,423 | -1.05(-3.84%) |
Apr 19, 2021 | 27.84 | 28.04 | 26.99 | 27.42 | 37,498 | -0.37(-1.32%) |
Apr 16, 2021 | 28.13 | 28.34 | 26.93 | 27.79 | 34,423 | -0.05(-0.17%) |
Apr 15, 2021 | 28.14 | 28.35 | 27.34 | 27.83 | 26,999 | -0.15(-0.52%) |
Apr 14, 2021 | 27.41 | 28.41 | 27.38 | 27.98 | 39,233 | +0.78(+2.85%) |
Apr 13, 2021 | 27.12 | 27.56 | 26.64 | 27.20 | 49,196 | -0.40(-1.43%) |
Apr 12, 2021 | 27.43 | 27.62 | 26.92 | 27.60 | 44,908 | +0.31(+1.14%) |
Apr 09, 2021 | 27.35 | 27.53 | 26.77 | 27.29 | 39,416 | -0.17(-0.62%) |
Apr 08, 2021 | 27.96 | 27.96 | 26.92 | 27.46 | 46,667 | -0.55(-1.95%) |
Apr 07, 2021 | 28.29 | 28.29 | 27.52 | 28.00 | 50,987 | -0.02(-0.07%) |
Apr 06, 2021 | 28.32 | 28.66 | 27.86 | 28.02 | 45,936 | -0.33(-1.16%) |
Apr 05, 2021 | 28.63 | 28.91 | 28.14 | 28.35 | 51,528 | +0.31(+1.11%) |
Apr 01, 2021 | 28.27 | 28.27 | 27.58 | 28.04 | 42,072 | +0.11(+0.40%) |
Mar 31, 2021 | 27.97 | 28.57 | 27.04 | 27.93 | 148,705 | +0.61(+2.24%) |
Mar 30, 2021 | 26.48 | 27.78 | 26.48 | 27.31 | 61,294 | +1.04(+3.98%) |
Mar 29, 2021 | 27.43 | 27.63 | 26.21 | 26.27 | 101,471 | -1.22(-4.45%) |
Mar 26, 2021 | 26.87 | 28.12 | 26.68 | 27.49 | 88,076 | +0.93(+3.51%) |
Mar 25, 2021 | 26.45 | 27.79 | 25.24 | 26.56 | 54,048 | +0.63(+2.43%) |
Mar 24, 2021 | 26.58 | 27.74 | 25.70 | 25.93 | 67,384 | -0.15(-0.58%) |
Mar 23, 2021 | 26.76 | 27.11 | 25.88 | 26.08 | 88,762 | -1.09(-4.02%) |
Mar 22, 2021 | 28.55 | 28.55 | 27.17 | 27.17 | 45,514 | -1.22(-4.31%) |
Mar 19, 2021 | 29.15 | 29.66 | 28.38 | 28.40 | 221,732 | -0.89(-3.05%) |
Mar 18, 2021 | 29.72 | 30.66 | 29.04 | 29.29 | 45,472 | -0.43(-1.46%) |
Mar 17, 2021 | 28.47 | 29.98 | 28.47 | 29.72 | 57,208 | +0.45(+1.54%) |
Mar 16, 2021 | 29.79 | 30.51 | 28.95 | 29.27 | 52,584 | -0.90(-2.99%) |
Mar 15, 2021 | 30.79 | 31.12 | 29.76 | 30.18 | 57,775 | -0.84(-2.70%) |
Mar 12, 2021 | 30.89 | 31.79 | 30.21 | 31.01 | 72,246 | +0.33(+1.07%) |
Mar 11, 2021 | 31.42 | 31.42 | 30.08 | 30.68 | 85,606 | -0.05(-0.15%) |
Mar 10, 2021 | 29.97 | 31.06 | 29.61 | 30.73 | 67,263 | +0.57(+1.90%) |
Mar 09, 2021 | 30.32 | 30.50 | 28.84 | 30.16 | 140,496 | +0.04(+0.13%) |
Mar 08, 2021 | 28.50 | 30.21 | 28.50 | 30.12 | 112,724 | +1.74(+6.14%) |
Mar 05, 2021 | 28.13 | 28.95 | 27.23 | 28.38 | 66,721 | +1.56(+5.83%) |
Mar 04, 2021 | 28.91 | 28.91 | 26.11 | 26.82 | 104,751 | -1.40(-4.97%) |
Mar 03, 2021 | 27.53 | 28.82 | 27.45 | 28.22 | 72,728 | +0.90(+3.31%) |
Mar 02, 2021 | 28.18 | 29.06 | 27.20 | 27.31 | 77,752 | -0.72(-2.58%) |