Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 29.71 | 29.80 | 29.55 | 29.62 | 64,776 | -0.08(-0.29%) |
May 27, 2021 | 29.54 | 29.85 | 29.54 | 29.71 | 125,815 | +0.12(+0.40%) |
May 26, 2021 | 29.51 | 29.67 | 29.34 | 29.59 | 143,815 | +0.13(+0.43%) |
May 25, 2021 | 30.03 | 30.03 | 29.44 | 29.46 | 261,927 | -0.55(-1.84%) |
May 24, 2021 | 30.09 | 30.10 | 29.78 | 30.01 | 142,449 | +0.19(+0.63%) |
May 21, 2021 | 30.04 | 30.13 | 29.73 | 29.83 | 94,329 | +0.02(+0.06%) |
May 20, 2021 | 29.41 | 29.89 | 29.19 | 29.81 | 95,169 | +0.39(+1.33%) |
May 19, 2021 | 29.61 | 29.61 | 29.12 | 29.42 | 635,152 | -0.59(-1.95%) |
May 18, 2021 | 30.29 | 30.29 | 29.89 | 30.01 | 266,491 | -0.13(-0.42%) |
May 17, 2021 | 29.73 | 30.13 | 29.45 | 30.13 | 208,488 | +0.49(+1.66%) |
May 14, 2021 | 29.32 | 29.73 | 29.32 | 29.64 | 85,507 | +0.65(+2.26%) |
May 13, 2021 | 28.87 | 29.22 | 28.49 | 28.99 | 153,213 | +0.03(+0.09%) |
May 12, 2021 | 29.28 | 29.68 | 28.87 | 28.96 | 123,501 | -0.15(-0.53%) |
May 11, 2021 | 29.16 | 29.26 | 28.68 | 29.11 | 99,843 | -0.24(-0.81%) |
May 10, 2021 | 29.45 | 29.61 | 29.27 | 29.35 | 169,284 | +0.22(+0.76%) |
May 07, 2021 | 28.72 | 29.15 | 28.66 | 29.13 | 134,498 | +0.31(+1.06%) |
May 06, 2021 | 28.61 | 28.82 | 28.24 | 28.82 | 80,238 | +0.25(+0.88%) |
May 05, 2021 | 28.50 | 28.78 | 28.16 | 28.57 | 109,980 | +0.43(+1.52%) |
May 04, 2021 | 28.14 | 28.31 | 28.01 | 28.15 | 97,597 | +0.10(+0.36%) |
May 03, 2021 | 28.02 | 28.15 | 27.85 | 28.05 | 131,726 | +0.23(+0.84%) |
Apr 30, 2021 | 28.10 | 28.26 | 27.74 | 27.81 | 106,641 | -0.33(-1.16%) |
Apr 29, 2021 | 28.23 | 28.43 | 27.93 | 28.14 | 182,546 | +0.18(+0.63%) |
Apr 28, 2021 | 27.55 | 28.06 | 27.55 | 27.96 | 79,061 | +0.57(+2.08%) |
Apr 27, 2021 | 27.36 | 27.45 | 27.23 | 27.39 | 71,642 | +0.13(+0.49%) |
Apr 26, 2021 | 27.00 | 27.38 | 27.00 | 27.26 | 130,646 | +0.23(+0.84%) |
Apr 23, 2021 | 26.71 | 27.08 | 26.71 | 27.03 | 112,380 | +0.38(+1.44%) |
Apr 22, 2021 | 27.03 | 27.03 | 26.63 | 26.65 | 104,282 | -0.26(-0.96%) |
Apr 21, 2021 | 26.51 | 26.93 | 26.44 | 26.91 | 77,620 | +0.35(+1.32%) |
Apr 20, 2021 | 26.90 | 26.90 | 26.30 | 26.56 | 113,568 | -0.37(-1.37%) |
Apr 19, 2021 | 26.93 | 27.05 | 26.75 | 26.93 | 92,001 | +0.12(+0.44%) |
Apr 16, 2021 | 27.07 | 27.07 | 26.80 | 26.81 | 142,866 | -0.23(-0.84%) |
Apr 15, 2021 | 26.90 | 27.08 | 26.68 | 27.03 | 162,230 | +0.18(+0.65%) |
Apr 14, 2021 | 26.65 | 27.07 | 26.57 | 26.86 | 242,319 | +0.38(+1.45%) |
Apr 13, 2021 | 26.43 | 26.57 | 26.23 | 26.47 | 89,398 | +0.07(+0.25%) |
Apr 12, 2021 | 26.57 | 26.66 | 26.34 | 26.41 | 93,611 | -0.06(-0.22%) |
Apr 09, 2021 | 26.65 | 26.80 | 26.38 | 26.47 | 698,909 | -0.25(-0.94%) |
Apr 08, 2021 | 26.78 | 26.78 | 26.40 | 26.72 | 120,005 | -0.11(-0.41%) |
Apr 07, 2021 | 26.64 | 26.90 | 26.64 | 26.82 | 155,438 | +0.24(+0.91%) |
Apr 06, 2021 | 26.67 | 26.86 | 26.54 | 26.58 | 311,204 | +0.00(+0.00%) |
Apr 05, 2021 | 26.91 | 26.91 | 26.33 | 26.58 | 126,393 | -0.18(-0.69%) |
Apr 01, 2021 | 26.53 | 26.80 | 26.09 | 26.77 | 78,546 | +0.33(+1.27%) |
Mar 31, 2021 | 26.23 | 26.46 | 26.13 | 26.43 | 191,413 | +0.23(+0.89%) |
Mar 30, 2021 | 26.57 | 26.57 | 26.13 | 26.20 | 235,480 | -0.39(-1.48%) |
Mar 29, 2021 | 26.87 | 26.87 | 26.35 | 26.59 | 82,632 | -0.38(-1.43%) |
Mar 26, 2021 | 26.51 | 26.98 | 26.45 | 26.98 | 91,338 | +0.74(+2.81%) |
Mar 25, 2021 | 25.73 | 26.33 | 25.40 | 26.24 | 81,901 | +0.26(+1.00%) |
Mar 24, 2021 | 25.79 | 26.30 | 25.79 | 25.98 | 305,991 | +0.37(+1.44%) |
Mar 23, 2021 | 26.02 | 26.12 | 25.49 | 25.61 | 112,302 | -0.64(-2.45%) |
Mar 22, 2021 | 26.37 | 26.40 | 26.16 | 26.26 | 84,539 | -0.09(-0.35%) |
Mar 19, 2021 | 26.08 | 26.63 | 25.90 | 26.35 | 123,259 | +0.33(+1.29%) |
Mar 18, 2021 | 26.78 | 26.82 | 25.91 | 26.01 | 209,541 | -0.87(-3.24%) |
Mar 17, 2021 | 26.68 | 26.95 | 26.54 | 26.88 | 83,096 | +0.11(+0.41%) |
Mar 16, 2021 | 27.12 | 27.12 | 26.69 | 26.77 | 109,004 | -0.50(-1.84%) |
Mar 15, 2021 | 27.31 | 27.35 | 26.98 | 27.28 | 100,764 | -0.02(-0.06%) |
Mar 12, 2021 | 27.18 | 27.29 | 26.98 | 27.29 | 127,085 | +0.18(+0.65%) |
Mar 11, 2021 | 27.34 | 27.34 | 27.06 | 27.12 | 122,276 | -0.02(-0.06%) |
Mar 10, 2021 | 26.32 | 27.19 | 26.24 | 27.13 | 174,120 | +0.93(+3.54%) |
Mar 09, 2021 | 26.77 | 26.83 | 26.21 | 26.21 | 124,329 | -0.55(-2.06%) |
Mar 08, 2021 | 26.79 | 27.04 | 26.44 | 26.76 | 169,023 | +0.15(+0.57%) |
Mar 05, 2021 | 26.84 | 26.84 | 25.86 | 26.61 | 175,265 | +0.33(+1.27%) |
Mar 04, 2021 | 26.00 | 26.72 | 25.79 | 26.27 | 214,359 | +0.45(+1.75%) |
Mar 03, 2021 | 25.70 | 26.28 | 25.68 | 25.82 | 278,069 | +0.22(+0.85%) |
Mar 02, 2021 | 25.44 | 25.72 | 25.36 | 25.60 | 383,030 | +0.15(+0.59%) |