Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 32.12 | 33.01 | 31.75 | 32.98 | 48,735 | +0.79(+2.44%) |
May 27, 2021 | 31.63 | 32.60 | 31.62 | 32.19 | 90,717 | +0.70(+2.21%) |
May 26, 2021 | 30.96 | 31.50 | 30.65 | 31.49 | 40,187 | +0.34(+1.09%) |
May 25, 2021 | 31.84 | 31.84 | 30.79 | 31.15 | 56,923 | -0.51(-1.61%) |
May 24, 2021 | 31.59 | 31.72 | 30.71 | 31.66 | 45,444 | +0.09(+0.30%) |
May 21, 2021 | 30.83 | 32.31 | 30.50 | 31.57 | 179,320 | +0.80(+2.60%) |
May 20, 2021 | 30.55 | 30.77 | 29.84 | 30.77 | 43,145 | +0.24(+0.80%) |
May 19, 2021 | 30.05 | 30.73 | 29.75 | 30.52 | 42,452 | -0.08(-0.25%) |
May 18, 2021 | 30.52 | 30.83 | 30.15 | 30.60 | 30,450 | +0.08(+0.25%) |
May 17, 2021 | 29.90 | 30.75 | 29.26 | 30.52 | 25,891 | +0.40(+1.34%) |
May 14, 2021 | 30.13 | 30.32 | 29.43 | 30.12 | 49,787 | +0.07(+0.22%) |
May 13, 2021 | 29.28 | 30.47 | 29.12 | 30.05 | 48,392 | +0.78(+2.67%) |
May 12, 2021 | 30.95 | 30.95 | 28.60 | 29.27 | 51,245 | -1.74(-5.62%) |
May 11, 2021 | 30.54 | 31.30 | 28.37 | 31.01 | 54,077 | -0.05(-0.15%) |
May 10, 2021 | 31.36 | 31.61 | 30.87 | 31.06 | 74,328 | +0.04(+0.12%) |
May 07, 2021 | 30.87 | 31.15 | 30.63 | 31.02 | 47,280 | +0.00(+0.00%) |
May 06, 2021 | 30.77 | 31.02 | 29.68 | 31.02 | 50,402 | +0.25(+0.83%) |
May 05, 2021 | 30.53 | 31.12 | 29.77 | 30.77 | 60,623 | +0.32(+1.05%) |
May 04, 2021 | 29.68 | 30.60 | 29.63 | 30.45 | 44,613 | +0.53(+1.76%) |
May 03, 2021 | 27.75 | 30.08 | 27.75 | 29.92 | 77,974 | +2.39(+8.69%) |
Apr 30, 2021 | 25.99 | 28.29 | 25.82 | 27.53 | 84,654 | +0.89(+3.36%) |
Apr 29, 2021 | 27.15 | 27.32 | 26.15 | 26.63 | 32,090 | -0.13(-0.49%) |
Apr 28, 2021 | 28.22 | 28.22 | 26.63 | 26.77 | 21,764 | -0.17(-0.63%) |
Apr 27, 2021 | 26.70 | 27.02 | 26.37 | 26.94 | 33,970 | -0.07(-0.24%) |
Apr 26, 2021 | 27.12 | 27.54 | 26.52 | 27.00 | 18,524 | +0.17(+0.63%) |
Apr 23, 2021 | 26.74 | 27.25 | 25.82 | 26.83 | 45,991 | +0.75(+2.89%) |
Apr 22, 2021 | 26.48 | 27.06 | 26.03 | 26.08 | 65,951 | -0.90(-3.35%) |
Apr 21, 2021 | 26.23 | 27.40 | 26.23 | 26.98 | 26,552 | +0.61(+2.32%) |
Apr 20, 2021 | 27.13 | 27.13 | 26.19 | 26.37 | 32,415 | -1.05(-3.85%) |
Apr 19, 2021 | 27.85 | 28.05 | 27.00 | 27.43 | 37,489 | -0.37(-1.32%) |
Apr 16, 2021 | 28.14 | 28.34 | 26.94 | 27.79 | 34,414 | -0.05(-0.17%) |
Apr 15, 2021 | 28.15 | 28.36 | 27.35 | 27.84 | 26,992 | -0.15(-0.52%) |
Apr 14, 2021 | 27.42 | 28.41 | 27.39 | 27.99 | 39,223 | +0.78(+2.86%) |
Apr 13, 2021 | 27.12 | 27.57 | 26.64 | 27.21 | 49,183 | -0.40(-1.43%) |
Apr 12, 2021 | 27.43 | 27.62 | 26.93 | 27.60 | 44,896 | +0.31(+1.14%) |
Apr 09, 2021 | 27.36 | 27.54 | 26.78 | 27.29 | 39,406 | -0.17(-0.62%) |
Apr 08, 2021 | 27.97 | 27.97 | 26.93 | 27.46 | 46,655 | -0.55(-1.95%) |
Apr 07, 2021 | 28.30 | 28.30 | 27.52 | 28.01 | 50,974 | -0.02(-0.07%) |
Apr 06, 2021 | 28.33 | 28.67 | 27.86 | 28.03 | 45,925 | -0.33(-1.16%) |
Apr 05, 2021 | 28.64 | 28.91 | 28.15 | 28.36 | 51,515 | +0.31(+1.11%) |
Apr 01, 2021 | 28.28 | 28.28 | 27.59 | 28.05 | 42,061 | +0.11(+0.40%) |
Mar 31, 2021 | 27.98 | 28.57 | 27.05 | 27.93 | 148,666 | +0.61(+2.24%) |
Mar 30, 2021 | 26.48 | 27.78 | 26.48 | 27.32 | 61,278 | +1.05(+3.98%) |
Mar 29, 2021 | 27.43 | 27.64 | 26.22 | 26.28 | 101,445 | -1.22(-4.45%) |
Mar 26, 2021 | 26.88 | 28.13 | 26.69 | 27.50 | 88,053 | +0.93(+3.51%) |
Mar 25, 2021 | 26.46 | 27.80 | 25.25 | 26.57 | 54,034 | +0.63(+2.43%) |
Mar 24, 2021 | 26.59 | 27.75 | 25.70 | 25.94 | 67,367 | -0.15(-0.58%) |
Mar 23, 2021 | 26.77 | 27.11 | 25.89 | 26.09 | 88,740 | -1.09(-4.02%) |
Mar 22, 2021 | 28.55 | 28.55 | 27.18 | 27.18 | 45,502 | -1.22(-4.31%) |
Mar 19, 2021 | 29.16 | 29.67 | 28.39 | 28.40 | 221,674 | -0.89(-3.05%) |
Mar 18, 2021 | 29.73 | 30.66 | 29.04 | 29.30 | 45,460 | -0.43(-1.46%) |
Mar 17, 2021 | 28.47 | 29.99 | 28.47 | 29.73 | 57,193 | +0.45(+1.54%) |
Mar 16, 2021 | 29.80 | 30.52 | 28.96 | 29.28 | 52,571 | -0.90(-2.99%) |
Mar 15, 2021 | 30.80 | 31.13 | 29.77 | 30.18 | 57,760 | -0.84(-2.70%) |
Mar 12, 2021 | 30.90 | 31.80 | 30.22 | 31.02 | 72,227 | +0.33(+1.07%) |
Mar 11, 2021 | 31.43 | 31.43 | 30.09 | 30.69 | 85,584 | -0.05(-0.15%) |
Mar 10, 2021 | 29.98 | 31.07 | 29.61 | 30.74 | 67,246 | +0.57(+1.90%) |
Mar 09, 2021 | 30.32 | 30.50 | 28.85 | 30.16 | 140,460 | +0.04(+0.13%) |
Mar 08, 2021 | 28.51 | 30.22 | 28.51 | 30.13 | 112,695 | +1.74(+6.14%) |
Mar 05, 2021 | 28.14 | 28.96 | 27.24 | 28.39 | 66,704 | +1.56(+5.83%) |
Mar 04, 2021 | 28.92 | 28.92 | 26.12 | 26.82 | 104,724 | -1.40(-4.97%) |
Mar 03, 2021 | 27.54 | 28.83 | 27.45 | 28.23 | 72,709 | +0.90(+3.31%) |
Mar 02, 2021 | 28.19 | 29.06 | 27.21 | 27.32 | 77,732 | -0.72(-2.59%) |