Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 33.41 | 33.53 | 32.20 | 32.35 | 190,562 | -0.83(-2.51%) |
May 27, 2021 | 33.54 | 33.54 | 32.32 | 33.18 | 207,233 | +0.05(+0.16%) |
May 26, 2021 | 31.44 | 33.18 | 31.23 | 33.13 | 295,208 | +1.78(+5.69%) |
May 25, 2021 | 32.13 | 32.95 | 31.18 | 31.35 | 191,154 | -0.58(-1.83%) |
May 24, 2021 | 32.05 | 32.97 | 31.83 | 31.93 | 288,572 | +0.25(+0.79%) |
May 21, 2021 | 30.80 | 32.06 | 30.67 | 31.68 | 245,059 | +1.27(+4.19%) |
May 20, 2021 | 27.05 | 31.86 | 27.05 | 30.41 | 916,498 | +0.50(+1.68%) |
May 19, 2021 | 29.76 | 30.33 | 28.68 | 29.90 | 699,221 | -0.49(-1.62%) |
May 18, 2021 | 31.63 | 31.63 | 30.16 | 30.40 | 376,171 | -1.11(-3.53%) |
May 17, 2021 | 30.55 | 31.55 | 30.31 | 31.51 | 217,641 | +0.92(+3.01%) |
May 14, 2021 | 29.32 | 30.65 | 28.78 | 30.59 | 124,907 | +1.40(+4.79%) |
May 13, 2021 | 28.09 | 29.88 | 27.52 | 29.19 | 177,286 | +1.40(+5.03%) |
May 12, 2021 | 29.42 | 29.98 | 27.50 | 27.79 | 212,474 | -1.92(-6.45%) |
May 11, 2021 | 29.30 | 30.05 | 28.88 | 29.71 | 164,012 | -0.38(-1.27%) |
May 10, 2021 | 31.45 | 31.76 | 29.95 | 30.09 | 165,054 | -1.27(-4.05%) |
May 07, 2021 | 29.88 | 31.38 | 29.88 | 31.36 | 176,432 | +1.38(+4.62%) |
May 06, 2021 | 29.82 | 30.34 | 29.38 | 29.98 | 180,335 | +0.10(+0.32%) |
May 05, 2021 | 29.85 | 30.37 | 29.52 | 29.88 | 163,697 | +0.11(+0.37%) |
May 04, 2021 | 29.61 | 30.37 | 29.09 | 29.77 | 180,650 | -0.20(-0.66%) |
May 03, 2021 | 28.88 | 30.31 | 28.88 | 29.97 | 189,963 | +1.24(+4.32%) |
Apr 30, 2021 | 29.10 | 30.09 | 28.56 | 28.72 | 219,557 | -0.71(-2.43%) |
Apr 29, 2021 | 29.92 | 30.17 | 29.01 | 29.44 | 156,019 | -0.11(-0.36%) |
Apr 28, 2021 | 29.79 | 29.87 | 29.29 | 29.54 | 127,558 | -0.25(-0.85%) |
Apr 27, 2021 | 29.39 | 30.65 | 29.39 | 29.80 | 174,485 | +0.54(+1.83%) |
Apr 26, 2021 | 30.69 | 30.85 | 29.13 | 29.26 | 182,687 | -1.27(-4.17%) |
Apr 23, 2021 | 29.64 | 30.75 | 29.46 | 30.54 | 179,068 | +1.10(+3.74%) |
Apr 22, 2021 | 29.20 | 30.32 | 29.20 | 29.43 | 164,705 | +0.19(+0.66%) |
Apr 21, 2021 | 28.28 | 29.36 | 27.43 | 29.24 | 119,368 | +0.81(+2.87%) |
Apr 20, 2021 | 29.47 | 29.51 | 27.52 | 28.43 | 185,021 | -0.85(-2.90%) |
Apr 19, 2021 | 29.94 | 30.01 | 29.13 | 29.28 | 215,466 | -0.67(-2.22%) |
Apr 16, 2021 | 30.18 | 30.56 | 29.39 | 29.94 | 184,286 | -0.13(-0.43%) |
Apr 15, 2021 | 29.92 | 30.23 | 29.17 | 30.07 | 120,631 | +0.11(+0.37%) |
Apr 14, 2021 | 29.69 | 30.36 | 29.49 | 29.96 | 195,028 | +0.56(+1.89%) |
Apr 13, 2021 | 29.59 | 29.80 | 28.79 | 29.41 | 157,265 | -0.43(-1.43%) |
Apr 12, 2021 | 30.07 | 30.07 | 29.10 | 29.83 | 128,493 | +0.02(+0.06%) |
Apr 09, 2021 | 28.83 | 29.85 | 28.83 | 29.81 | 174,894 | +0.91(+3.13%) |
Apr 08, 2021 | 29.18 | 29.48 | 28.70 | 28.91 | 181,293 | -0.28(-0.97%) |
Apr 07, 2021 | 29.23 | 29.71 | 28.10 | 29.19 | 171,747 | +0.04(+0.13%) |
Apr 06, 2021 | 29.07 | 30.41 | 29.03 | 29.15 | 210,791 | -0.02(-0.08%) |
Apr 05, 2021 | 29.13 | 29.70 | 27.93 | 29.18 | 302,388 | +0.22(+0.74%) |
Apr 01, 2021 | 29.72 | 29.93 | 28.71 | 28.96 | 270,898 | -0.62(-2.11%) |
Mar 31, 2021 | 29.50 | 30.13 | 29.42 | 29.58 | 285,666 | +0.06(+0.19%) |
Mar 30, 2021 | 28.80 | 30.12 | 28.68 | 29.53 | 313,629 | +1.01(+3.54%) |
Mar 29, 2021 | 28.49 | 29.21 | 28.00 | 28.52 | 332,354 | +0.03(+0.12%) |
Mar 26, 2021 | 27.73 | 29.54 | 27.44 | 28.48 | 509,976 | +1.13(+4.14%) |
Mar 25, 2021 | 26.16 | 27.76 | 25.44 | 27.35 | 521,604 | +1.55(+6.00%) |
Mar 24, 2021 | 26.20 | 27.48 | 25.27 | 25.80 | 508,070 | -0.22(-0.86%) |
Mar 23, 2021 | 26.78 | 27.24 | 26.02 | 26.03 | 443,526 | -0.93(-3.46%) |
Mar 22, 2021 | 26.99 | 27.55 | 26.19 | 26.96 | 193,987 | -0.37(-1.35%) |
Mar 19, 2021 | 26.40 | 27.89 | 26.15 | 27.33 | 679,828 | +0.92(+3.49%) |
Mar 18, 2021 | 27.21 | 27.51 | 26.01 | 26.40 | 220,233 | -0.75(-2.75%) |
Mar 17, 2021 | 26.82 | 27.32 | 26.37 | 27.15 | 211,207 | +0.10(+0.35%) |
Mar 16, 2021 | 26.66 | 27.24 | 26.15 | 27.05 | 179,842 | +0.17(+0.64%) |
Mar 15, 2021 | 26.58 | 27.33 | 26.20 | 26.88 | 148,416 | +0.33(+1.22%) |
Mar 12, 2021 | 26.21 | 27.11 | 26.07 | 26.56 | 155,000 | +0.46(+1.76%) |
Mar 11, 2021 | 25.83 | 26.40 | 25.46 | 26.10 | 131,453 | +0.36(+1.41%) |
Mar 10, 2021 | 26.15 | 26.46 | 25.43 | 25.73 | 208,261 | -0.08(-0.31%) |
Mar 09, 2021 | 25.90 | 26.15 | 25.32 | 25.82 | 168,003 | -0.04(-0.17%) |
Mar 08, 2021 | 24.66 | 26.04 | 24.52 | 25.86 | 274,176 | +1.46(+6.00%) |
Mar 05, 2021 | 23.84 | 24.53 | 23.14 | 24.40 | 199,137 | +0.95(+4.04%) |
Mar 04, 2021 | 23.95 | 24.42 | 22.60 | 23.45 | 187,557 | -0.63(-2.62%) |
Mar 03, 2021 | 24.29 | 24.88 | 23.73 | 24.08 | 140,655 | -0.13(-0.53%) |
Mar 02, 2021 | 24.46 | 24.57 | 23.84 | 24.21 | 152,503 | -0.34(-1.38%) |