Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 30.91 | 31.17 | 30.74 | 31.04 | 505,640 | +0.18(+0.58%) |
May 27, 2021 | 30.48 | 31.19 | 30.47 | 30.86 | 467,849 | +0.52(+1.70%) |
May 26, 2021 | 30.01 | 30.53 | 29.95 | 30.35 | 264,962 | +0.59(+1.99%) |
May 25, 2021 | 30.26 | 30.41 | 29.67 | 29.76 | 445,827 | -0.37(-1.21%) |
May 24, 2021 | 29.69 | 30.23 | 29.53 | 30.12 | 341,420 | +0.46(+1.55%) |
May 21, 2021 | 30.21 | 30.29 | 29.63 | 29.66 | 412,829 | -0.49(-1.64%) |
May 20, 2021 | 29.63 | 30.23 | 29.41 | 30.16 | 359,910 | +0.65(+2.22%) |
May 19, 2021 | 29.64 | 29.77 | 28.98 | 29.50 | 301,367 | -0.63(-2.09%) |
May 18, 2021 | 30.71 | 30.76 | 30.11 | 30.13 | 357,984 | -0.48(-1.58%) |
May 17, 2021 | 30.64 | 30.79 | 30.11 | 30.62 | 569,035 | +0.04(+0.14%) |
May 14, 2021 | 29.82 | 30.86 | 29.82 | 30.57 | 396,355 | +0.94(+3.19%) |
May 13, 2021 | 29.61 | 30.26 | 29.28 | 29.63 | 332,314 | +0.07(+0.23%) |
May 12, 2021 | 29.92 | 30.34 | 29.48 | 29.56 | 554,716 | -0.34(-1.14%) |
May 11, 2021 | 29.87 | 30.24 | 28.95 | 29.90 | 522,758 | -0.66(-2.17%) |
May 10, 2021 | 31.36 | 31.53 | 30.43 | 30.56 | 897,563 | -0.61(-1.96%) |
May 07, 2021 | 30.19 | 31.44 | 30.19 | 31.18 | 861,556 | +1.00(+3.32%) |
May 06, 2021 | 31.23 | 32.43 | 30.01 | 30.17 | 1,437,850 | +0.30(+1.00%) |
May 05, 2021 | 30.03 | 30.21 | 29.67 | 29.88 | 672,137 | +0.03(+0.09%) |
May 04, 2021 | 30.48 | 30.50 | 29.57 | 29.85 | 384,632 | -0.65(-2.15%) |
May 03, 2021 | 29.65 | 30.68 | 29.64 | 30.51 | 630,270 | +1.01(+3.43%) |
Apr 30, 2021 | 29.55 | 29.94 | 29.43 | 29.49 | 348,742 | -0.26(-0.86%) |
Apr 29, 2021 | 30.09 | 30.22 | 29.55 | 29.75 | 348,102 | -0.04(-0.14%) |
Apr 28, 2021 | 30.03 | 30.09 | 29.65 | 29.79 | 560,852 | -0.13(-0.43%) |
Apr 27, 2021 | 30.07 | 30.07 | 29.53 | 29.92 | 575,681 | +0.12(+0.40%) |
Apr 26, 2021 | 29.29 | 29.89 | 29.08 | 29.80 | 692,559 | +0.76(+2.61%) |
Apr 23, 2021 | 28.67 | 29.13 | 28.29 | 29.04 | 323,924 | +0.65(+2.28%) |
Apr 22, 2021 | 29.05 | 29.05 | 28.29 | 28.40 | 359,669 | -0.48(-1.65%) |
Apr 21, 2021 | 28.11 | 28.94 | 28.00 | 28.87 | 360,797 | +0.94(+3.38%) |
Apr 20, 2021 | 27.96 | 28.27 | 27.50 | 27.93 | 250,516 | -0.16(-0.57%) |
Apr 19, 2021 | 28.26 | 28.44 | 27.91 | 28.09 | 253,197 | +0.03(+0.12%) |
Apr 16, 2021 | 28.12 | 28.36 | 27.84 | 28.06 | 502,707 | +0.06(+0.21%) |
Apr 15, 2021 | 28.05 | 28.41 | 27.85 | 28.00 | 203,966 | +0.06(+0.21%) |
Apr 14, 2021 | 28.29 | 28.60 | 27.89 | 27.94 | 256,657 | -0.29(-1.02%) |
Apr 13, 2021 | 28.11 | 28.35 | 27.90 | 28.23 | 255,123 | +0.00(+0.00%) |
Apr 12, 2021 | 28.23 | 28.45 | 28.07 | 28.23 | 463,970 | -0.01(-0.03%) |
Apr 09, 2021 | 27.70 | 28.31 | 27.70 | 28.23 | 274,759 | +0.55(+2.00%) |
Apr 08, 2021 | 28.17 | 28.17 | 27.44 | 27.68 | 473,439 | -0.43(-1.51%) |
Apr 07, 2021 | 28.05 | 28.39 | 27.66 | 28.11 | 477,288 | +0.73(+2.67%) |
Apr 06, 2021 | 26.95 | 27.55 | 26.95 | 27.38 | 288,483 | +0.20(+0.75%) |
Apr 05, 2021 | 26.79 | 27.21 | 26.55 | 27.17 | 326,530 | +0.57(+2.14%) |
Apr 01, 2021 | 26.27 | 26.79 | 26.23 | 26.60 | 438,839 | +0.54(+2.06%) |
Mar 31, 2021 | 25.95 | 26.16 | 25.62 | 26.07 | 417,810 | +0.10(+0.39%) |
Mar 30, 2021 | 25.97 | 26.15 | 25.84 | 25.96 | 404,742 | +0.03(+0.13%) |
Mar 29, 2021 | 26.27 | 26.53 | 25.84 | 25.93 | 302,459 | -0.29(-1.10%) |
Mar 26, 2021 | 25.76 | 26.25 | 25.76 | 26.22 | 383,911 | +0.70(+2.73%) |
Mar 25, 2021 | 25.34 | 25.53 | 24.89 | 25.52 | 332,506 | +0.31(+1.21%) |
Mar 24, 2021 | 26.15 | 26.20 | 25.18 | 25.22 | 460,622 | -0.71(-2.72%) |
Mar 23, 2021 | 26.12 | 26.37 | 25.80 | 25.92 | 461,865 | -0.32(-1.23%) |
Mar 22, 2021 | 26.86 | 27.04 | 26.18 | 26.25 | 883,076 | -0.58(-2.16%) |
Mar 19, 2021 | 26.55 | 27.01 | 26.19 | 26.82 | 286,874 | +0.12(+0.45%) |
Mar 18, 2021 | 26.76 | 27.43 | 26.69 | 26.70 | 331,878 | -0.21(-0.79%) |
Mar 17, 2021 | 27.01 | 27.13 | 26.63 | 26.92 | 374,454 | -0.16(-0.60%) |
Mar 16, 2021 | 27.03 | 27.21 | 26.88 | 27.08 | 464,967 | -0.01(-0.03%) |
Mar 15, 2021 | 26.57 | 27.27 | 26.57 | 27.09 | 472,122 | +0.50(+1.89%) |
Mar 12, 2021 | 25.76 | 26.62 | 25.66 | 26.59 | 416,138 | +0.81(+3.13%) |
Mar 11, 2021 | 25.63 | 26.08 | 25.53 | 25.78 | 395,597 | +0.34(+1.34%) |
Mar 10, 2021 | 25.67 | 25.82 | 25.02 | 25.44 | 285,352 | -0.04(-0.17%) |
Mar 09, 2021 | 25.82 | 26.15 | 25.47 | 25.48 | 596,805 | -0.14(-0.53%) |
Mar 08, 2021 | 25.16 | 25.85 | 25.00 | 25.62 | 1,639,965 | +0.54(+2.14%) |
Mar 05, 2021 | 25.03 | 25.23 | 24.57 | 25.08 | 911,318 | +0.38(+1.55%) |
Mar 04, 2021 | 25.04 | 25.34 | 24.08 | 24.70 | 694,609 | -0.41(-1.63%) |
Mar 03, 2021 | 25.86 | 26.55 | 25.07 | 25.11 | 758,913 | -0.90(-3.47%) |
Mar 02, 2021 | 27.03 | 27.04 | 25.96 | 26.01 | 942,144 | -0.99(-3.68%) |