Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 32.69 | 32.77 | 32.14 | 32.65 | 921,797 | +0.13(+0.39%) |
May 27, 2021 | 32.53 | 32.89 | 31.85 | 32.52 | 1,216,644 | +0.44(+1.36%) |
May 26, 2021 | 31.22 | 32.12 | 31.14 | 32.08 | 1,401,121 | +0.83(+2.65%) |
May 25, 2021 | 31.25 | 31.74 | 31.09 | 31.26 | 2,050,350 | +0.15(+0.47%) |
May 24, 2021 | 30.96 | 31.14 | 30.47 | 31.11 | 959,077 | +0.32(+1.03%) |
May 21, 2021 | 30.68 | 31.05 | 30.35 | 30.79 | 1,063,209 | +0.46(+1.53%) |
May 20, 2021 | 30.83 | 31.04 | 30.10 | 30.33 | 1,338,873 | +0.15(+0.48%) |
May 19, 2021 | 30.44 | 30.70 | 29.83 | 30.18 | 1,314,174 | -0.92(-2.95%) |
May 18, 2021 | 31.69 | 31.80 | 31.04 | 31.10 | 1,407,858 | -0.44(-1.38%) |
May 17, 2021 | 30.52 | 31.67 | 30.44 | 31.54 | 1,309,743 | +0.91(+2.97%) |
May 14, 2021 | 30.68 | 30.86 | 30.28 | 30.63 | 1,108,048 | +0.17(+0.57%) |
May 13, 2021 | 29.45 | 30.73 | 28.99 | 30.46 | 1,832,676 | +1.19(+4.07%) |
May 12, 2021 | 30.69 | 30.86 | 29.12 | 29.27 | 1,436,410 | -1.69(-5.45%) |
May 11, 2021 | 30.23 | 31.00 | 29.84 | 30.95 | 1,411,199 | +0.16(+0.53%) |
May 10, 2021 | 31.57 | 32.04 | 30.71 | 30.79 | 1,295,371 | -0.44(-1.41%) |
May 07, 2021 | 31.29 | 31.79 | 30.90 | 31.23 | 1,002,295 | -0.02(-0.06%) |
May 06, 2021 | 30.49 | 31.28 | 29.69 | 31.25 | 1,558,869 | +0.78(+2.58%) |
May 05, 2021 | 30.30 | 30.82 | 28.75 | 30.46 | 2,701,414 | +2.03(+7.14%) |
May 04, 2021 | 27.74 | 28.47 | 26.63 | 28.44 | 1,473,802 | +0.47(+1.68%) |
May 03, 2021 | 27.83 | 28.48 | 27.47 | 27.97 | 1,337,679 | +0.73(+2.68%) |
Apr 30, 2021 | 27.80 | 28.20 | 27.19 | 27.24 | 1,347,321 | -0.87(-3.08%) |
Apr 29, 2021 | 28.72 | 29.05 | 27.88 | 28.10 | 1,175,981 | -0.16(-0.57%) |
Apr 28, 2021 | 28.15 | 28.45 | 27.92 | 28.26 | 901,275 | +0.29(+1.03%) |
Apr 27, 2021 | 28.01 | 28.25 | 27.70 | 27.98 | 785,231 | -0.24(-0.86%) |
Apr 26, 2021 | 27.11 | 28.35 | 27.11 | 28.22 | 1,517,791 | +1.16(+4.30%) |
Apr 23, 2021 | 26.21 | 27.16 | 26.14 | 27.06 | 1,020,442 | +1.00(+3.84%) |
Apr 22, 2021 | 26.79 | 26.87 | 25.96 | 26.05 | 910,788 | -0.70(-2.63%) |
Apr 21, 2021 | 26.10 | 26.92 | 26.10 | 26.76 | 845,231 | +0.51(+1.96%) |
Apr 20, 2021 | 26.73 | 26.81 | 25.41 | 26.24 | 1,493,178 | -0.68(-2.51%) |
Apr 19, 2021 | 27.36 | 27.52 | 26.78 | 26.92 | 1,156,298 | -0.24(-0.90%) |
Apr 16, 2021 | 27.48 | 27.91 | 27.03 | 27.16 | 1,320,709 | +0.14(+0.50%) |
Apr 15, 2021 | 27.05 | 27.20 | 26.70 | 27.03 | 1,079,573 | +0.31(+1.15%) |
Apr 14, 2021 | 25.83 | 26.88 | 25.83 | 26.72 | 1,329,191 | +0.76(+2.92%) |
Apr 13, 2021 | 26.24 | 26.45 | 25.60 | 25.96 | 1,315,038 | -0.21(-0.79%) |
Apr 12, 2021 | 25.25 | 26.17 | 25.21 | 26.17 | 1,583,493 | +1.06(+4.20%) |
Apr 09, 2021 | 24.73 | 25.12 | 24.55 | 25.12 | 1,527,503 | +0.38(+1.53%) |
Apr 08, 2021 | 25.73 | 25.80 | 24.69 | 24.74 | 1,520,920 | -0.97(-3.79%) |
Apr 07, 2021 | 25.97 | 26.06 | 25.58 | 25.71 | 811,503 | -0.24(-0.94%) |
Apr 06, 2021 | 26.20 | 26.41 | 25.59 | 25.96 | 1,325,121 | -0.19(-0.72%) |
Apr 05, 2021 | 25.80 | 26.18 | 25.72 | 26.14 | 1,441,377 | +0.71(+2.80%) |
Apr 01, 2021 | 25.38 | 25.58 | 25.13 | 25.43 | 1,109,036 | +0.26(+1.04%) |
Mar 31, 2021 | 25.28 | 26.11 | 25.11 | 25.17 | 2,343,309 | +0.12(+0.47%) |
Mar 30, 2021 | 25.58 | 25.70 | 24.50 | 25.05 | 1,892,715 | -0.39(-1.52%) |
Mar 29, 2021 | 24.85 | 25.69 | 24.80 | 25.44 | 1,892,659 | +0.50(+1.99%) |
Mar 26, 2021 | 24.00 | 24.99 | 23.73 | 24.95 | 1,441,237 | +1.24(+5.21%) |
Mar 25, 2021 | 22.10 | 23.86 | 22.06 | 23.71 | 1,630,997 | +1.30(+5.79%) |
Mar 24, 2021 | 22.82 | 23.37 | 22.40 | 22.41 | 1,004,977 | -0.16(-0.72%) |
Mar 23, 2021 | 23.96 | 24.17 | 22.20 | 22.57 | 2,438,134 | -1.70(-7.02%) |
Mar 22, 2021 | 23.91 | 24.48 | 23.37 | 24.28 | 1,504,450 | +0.32(+1.32%) |
Mar 19, 2021 | 24.22 | 24.25 | 23.36 | 23.96 | 2,182,147 | -0.23(-0.97%) |
Mar 18, 2021 | 24.75 | 25.21 | 24.13 | 24.20 | 1,441,091 | -0.59(-2.37%) |
Mar 17, 2021 | 23.90 | 24.80 | 23.79 | 24.78 | 1,390,337 | +0.99(+4.17%) |
Mar 16, 2021 | 23.99 | 24.05 | 23.02 | 23.79 | 2,153,397 | -0.26(-1.09%) |
Mar 15, 2021 | 26.22 | 26.22 | 23.15 | 24.05 | 5,044,969 | -1.87(-7.20%) |
Mar 12, 2021 | 24.67 | 26.03 | 24.53 | 25.92 | 2,236,923 | +1.25(+5.08%) |
Mar 11, 2021 | 24.54 | 25.28 | 24.26 | 24.67 | 1,714,457 | +0.37(+1.52%) |
Mar 10, 2021 | 23.23 | 24.51 | 23.21 | 24.30 | 1,131,920 | +1.06(+4.58%) |
Mar 09, 2021 | 23.96 | 24.21 | 22.96 | 23.23 | 1,832,775 | -0.53(-2.24%) |
Mar 08, 2021 | 24.81 | 25.00 | 23.72 | 23.76 | 2,219,703 | -0.95(-3.83%) |
Mar 05, 2021 | 23.96 | 24.77 | 23.33 | 24.71 | 2,861,851 | +1.19(+5.06%) |
Mar 04, 2021 | 23.04 | 24.22 | 22.90 | 23.52 | 3,919,444 | +0.52(+2.27%) |
Mar 03, 2021 | 22.10 | 23.09 | 22.03 | 23.00 | 3,272,169 | +0.97(+4.42%) |
Mar 02, 2021 | 21.65 | 22.25 | 21.64 | 22.02 | 1,671,473 | +0.37(+1.71%) |