Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 33.03 | 34.06 | 32.05 | 32.12 | 39,758 | -0.25(-0.76%) |
May 27, 2021 | 31.07 | 32.54 | 30.76 | 32.37 | 22,482 | +1.44(+4.65%) |
May 26, 2021 | 30.02 | 30.96 | 30.02 | 30.93 | 10,517 | +1.07(+3.57%) |
May 25, 2021 | 29.07 | 29.96 | 29.07 | 29.86 | 6,112 | +0.85(+2.91%) |
May 24, 2021 | 28.68 | 29.12 | 28.33 | 29.01 | 8,897 | +0.76(+2.67%) |
May 21, 2021 | 28.65 | 28.65 | 28.26 | 28.26 | 3,408 | -0.11(-0.40%) |
May 20, 2021 | 28.25 | 28.37 | 28.16 | 28.37 | 4,484 | +0.53(+1.89%) |
May 19, 2021 | 27.70 | 27.85 | 27.57 | 27.85 | 4,179 | -0.59(-2.06%) |
May 18, 2021 | 28.26 | 28.69 | 28.26 | 28.43 | 3,199 | +0.10(+0.34%) |
May 17, 2021 | 28.14 | 28.33 | 26.86 | 28.33 | 12,436 | +0.24(+0.87%) |
May 14, 2021 | 27.66 | 28.13 | 27.66 | 28.09 | 2,855 | +0.69(+2.51%) |
May 13, 2021 | 27.28 | 27.69 | 27.07 | 27.40 | 16,042 | +0.31(+1.13%) |
May 12, 2021 | 27.57 | 27.81 | 27.07 | 27.10 | 6,990 | -0.83(-2.98%) |
May 11, 2021 | 27.12 | 27.97 | 27.12 | 27.93 | 4,183 | +0.14(+0.49%) |
May 10, 2021 | 28.39 | 28.52 | 27.79 | 27.79 | 14,602 | -0.79(-2.77%) |
May 07, 2021 | 28.46 | 28.82 | 28.45 | 28.58 | 4,488 | +0.39(+1.39%) |
May 06, 2021 | 28.11 | 28.27 | 27.95 | 28.19 | 5,522 | -0.17(-0.58%) |
May 05, 2021 | 28.54 | 28.81 | 28.29 | 28.36 | 5,416 | -0.20(-0.71%) |
May 04, 2021 | 29.08 | 29.08 | 28.12 | 28.56 | 8,077 | -0.64(-2.18%) |
May 03, 2021 | 30.02 | 30.02 | 29.17 | 29.19 | 6,072 | -0.41(-1.39%) |
Apr 30, 2021 | 29.86 | 29.86 | 29.55 | 29.60 | 3,511 | -0.11(-0.38%) |
Apr 29, 2021 | 30.50 | 30.50 | 29.58 | 29.72 | 68,077 | -0.36(-1.19%) |
Apr 28, 2021 | 30.15 | 30.21 | 30.02 | 30.08 | 4,400 | -0.07(-0.25%) |
Apr 27, 2021 | 30.30 | 30.41 | 30.13 | 30.15 | 3,765 | -0.04(-0.12%) |
Apr 26, 2021 | 29.56 | 30.32 | 29.56 | 30.19 | 9,591 | +0.82(+2.80%) |
Apr 23, 2021 | 29.29 | 29.44 | 29.15 | 29.36 | 11,565 | +0.48(+1.65%) |
Apr 22, 2021 | 28.92 | 29.43 | 28.84 | 28.89 | 9,834 | -0.27(-0.94%) |
Apr 21, 2021 | 28.78 | 29.16 | 28.36 | 29.16 | 14,588 | +0.42(+1.45%) |
Apr 20, 2021 | 29.34 | 29.34 | 28.58 | 28.74 | 5,478 | -0.41(-1.42%) |
Apr 19, 2021 | 29.20 | 29.41 | 29.05 | 29.16 | 5,708 | -0.14(-0.48%) |
Apr 16, 2021 | 29.23 | 29.45 | 29.23 | 29.30 | 11,152 | -0.14(-0.47%) |
Apr 15, 2021 | 29.72 | 29.72 | 29.36 | 29.44 | 10,003 | -0.03(-0.10%) |
Apr 14, 2021 | 29.77 | 29.87 | 29.39 | 29.47 | 10,820 | -0.16(-0.54%) |
Apr 13, 2021 | 29.28 | 29.63 | 29.21 | 29.63 | 7,314 | +0.56(+1.93%) |
Apr 12, 2021 | 29.30 | 29.45 | 28.94 | 29.07 | 19,225 | -0.46(-1.56%) |
Apr 09, 2021 | 29.41 | 29.54 | 29.39 | 29.53 | 5,266 | +0.00(+0.01%) |
Apr 08, 2021 | 29.69 | 29.69 | 29.36 | 29.53 | 116,592 | +0.18(+0.60%) |
Apr 07, 2021 | 29.70 | 29.72 | 29.35 | 29.35 | 6,945 | -0.35(-1.18%) |
Apr 06, 2021 | 29.60 | 29.79 | 29.54 | 29.70 | 24,000 | -0.17(-0.58%) |
Apr 05, 2021 | 29.68 | 30.03 | 29.36 | 29.87 | 14,098 | +0.65(+2.22%) |
Apr 01, 2021 | 29.43 | 29.45 | 29.09 | 29.23 | 10,946 | +0.17(+0.60%) |
Mar 31, 2021 | 28.86 | 29.21 | 28.86 | 29.05 | 18,911 | +0.47(+1.63%) |
Mar 30, 2021 | 28.27 | 28.68 | 28.06 | 28.58 | 4,655 | +0.28(+0.99%) |
Mar 29, 2021 | 28.39 | 28.66 | 28.08 | 28.30 | 12,364 | -0.18(-0.63%) |
Mar 26, 2021 | 28.76 | 28.95 | 27.89 | 28.48 | 9,190 | -0.21(-0.74%) |
Mar 25, 2021 | 27.45 | 28.70 | 27.32 | 28.70 | 7,287 | +1.16(+4.21%) |
Mar 24, 2021 | 29.18 | 29.23 | 27.54 | 27.54 | 18,422 | -1.62(-5.56%) |
Mar 23, 2021 | 30.40 | 30.40 | 29.06 | 29.16 | 14,177 | -0.86(-2.87%) |
Mar 22, 2021 | 30.54 | 30.54 | 29.92 | 30.02 | 5,661 | -0.27(-0.88%) |
Mar 19, 2021 | 30.20 | 30.38 | 29.64 | 30.29 | 10,429 | +0.16(+0.53%) |
Mar 18, 2021 | 31.18 | 31.22 | 30.03 | 30.13 | 14,533 | -1.12(-3.59%) |
Mar 17, 2021 | 31.09 | 31.39 | 30.58 | 31.25 | 23,710 | +0.04(+0.12%) |
Mar 16, 2021 | 32.43 | 32.61 | 30.99 | 31.21 | 23,674 | -0.73(-2.27%) |
Mar 15, 2021 | 31.72 | 31.94 | 31.40 | 31.94 | 25,793 | +0.83(+2.68%) |
Mar 12, 2021 | 30.75 | 31.21 | 30.29 | 31.10 | 13,940 | +0.35(+1.13%) |
Mar 11, 2021 | 30.59 | 30.76 | 30.21 | 30.76 | 10,239 | +0.86(+2.88%) |
Mar 10, 2021 | 30.79 | 31.18 | 29.08 | 29.89 | 23,321 | +0.06(+0.19%) |
Mar 09, 2021 | 28.63 | 29.85 | 28.63 | 29.84 | 14,588 | +2.07(+7.46%) |
Mar 08, 2021 | 27.99 | 28.43 | 27.60 | 27.76 | 9,051 | +0.20(+0.74%) |
Mar 05, 2021 | 27.61 | 27.64 | 26.28 | 27.56 | 89,325 | +0.04(+0.14%) |
Mar 04, 2021 | 27.53 | 28.16 | 26.98 | 27.52 | 12,008 | -0.79(-2.77%) |
Mar 03, 2021 | 29.12 | 29.12 | 28.27 | 28.31 | 13,135 | -0.67(-2.30%) |
Mar 02, 2021 | 29.88 | 29.88 | 28.97 | 28.97 | 8,646 | -0.54(-1.82%) |