Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 30.65 | 30.65 | 29.07 | 29.56 | 1,768,710 | -0.64(-2.11%) |
May 27, 2021 | 30.79 | 30.82 | 30.13 | 30.20 | 661,998 | -0.45(-1.45%) |
May 26, 2021 | 30.52 | 30.99 | 30.40 | 30.64 | 616,359 | +0.25(+0.84%) |
May 25, 2021 | 31.06 | 31.30 | 30.31 | 30.39 | 980,520 | -0.49(-1.59%) |
May 24, 2021 | 31.60 | 31.60 | 30.77 | 30.88 | 890,640 | -0.65(-2.07%) |
May 21, 2021 | 32.40 | 32.46 | 31.51 | 31.53 | 481,394 | -0.54(-1.67%) |
May 20, 2021 | 32.35 | 32.64 | 31.99 | 32.07 | 792,492 | -0.41(-1.26%) |
May 19, 2021 | 32.06 | 32.48 | 31.77 | 32.48 | 728,393 | +0.11(+0.34%) |
May 18, 2021 | 32.18 | 32.86 | 32.18 | 32.37 | 718,930 | +0.04(+0.11%) |
May 17, 2021 | 31.79 | 32.55 | 31.79 | 32.33 | 437,648 | +0.22(+0.68%) |
May 14, 2021 | 32.06 | 32.28 | 31.81 | 32.11 | 761,807 | +0.36(+1.14%) |
May 13, 2021 | 31.83 | 32.26 | 31.55 | 31.75 | 739,745 | -0.05(-0.14%) |
May 12, 2021 | 32.29 | 32.63 | 31.50 | 31.79 | 1,014,885 | -0.84(-2.57%) |
May 11, 2021 | 31.70 | 33.04 | 31.68 | 32.63 | 1,036,948 | +0.29(+0.90%) |
May 10, 2021 | 32.63 | 33.15 | 32.20 | 32.34 | 839,712 | -0.36(-1.10%) |
May 07, 2021 | 33.06 | 33.76 | 32.65 | 32.70 | 609,134 | -0.45(-1.34%) |
May 06, 2021 | 31.89 | 33.27 | 31.74 | 33.15 | 1,147,766 | +1.25(+3.93%) |
May 05, 2021 | 32.11 | 32.33 | 31.16 | 31.89 | 1,287,251 | -0.30(-0.93%) |
May 04, 2021 | 30.20 | 32.33 | 30.07 | 32.19 | 1,756,250 | +1.81(+5.95%) |
May 03, 2021 | 29.48 | 30.63 | 29.21 | 30.39 | 643,171 | +1.19(+4.08%) |
Apr 30, 2021 | 29.41 | 29.60 | 29.07 | 29.20 | 1,089,502 | -0.36(-1.23%) |
Apr 29, 2021 | 30.01 | 30.11 | 29.20 | 29.56 | 604,794 | -0.17(-0.58%) |
Apr 28, 2021 | 29.89 | 30.02 | 29.37 | 29.73 | 462,454 | -0.15(-0.49%) |
Apr 27, 2021 | 29.82 | 30.47 | 29.62 | 29.88 | 787,292 | -0.13(-0.42%) |
Apr 26, 2021 | 30.57 | 30.74 | 29.93 | 30.00 | 708,212 | -0.39(-1.29%) |
Apr 23, 2021 | 29.88 | 30.48 | 29.83 | 30.39 | 626,048 | +0.70(+2.36%) |
Apr 22, 2021 | 29.74 | 30.12 | 29.50 | 29.70 | 363,892 | +0.01(+0.03%) |
Apr 21, 2021 | 29.08 | 29.87 | 29.08 | 29.69 | 410,415 | +0.65(+2.25%) |
Apr 20, 2021 | 28.92 | 29.25 | 28.76 | 29.03 | 733,658 | -0.15(-0.53%) |
Apr 19, 2021 | 29.38 | 29.61 | 28.79 | 29.19 | 607,898 | -0.16(-0.56%) |
Apr 16, 2021 | 29.16 | 29.61 | 29.07 | 29.35 | 387,165 | +0.16(+0.56%) |
Apr 15, 2021 | 29.34 | 29.53 | 28.82 | 29.19 | 504,105 | -0.15(-0.53%) |
Apr 14, 2021 | 29.15 | 30.02 | 29.04 | 29.34 | 654,252 | +0.03(+0.09%) |
Apr 13, 2021 | 29.85 | 30.02 | 29.19 | 29.31 | 1,044,151 | -0.38(-1.27%) |
Apr 12, 2021 | 29.42 | 29.95 | 29.21 | 29.69 | 530,490 | +0.41(+1.38%) |
Apr 09, 2021 | 29.03 | 29.50 | 28.72 | 29.29 | 569,166 | +0.32(+1.09%) |
Apr 08, 2021 | 28.55 | 28.97 | 28.26 | 28.97 | 508,126 | +0.42(+1.48%) |
Apr 07, 2021 | 29.11 | 29.18 | 28.25 | 28.55 | 613,823 | -0.78(-2.67%) |
Apr 06, 2021 | 29.03 | 29.80 | 28.90 | 29.33 | 639,651 | +0.30(+1.02%) |
Apr 05, 2021 | 29.05 | 29.16 | 28.53 | 29.03 | 824,605 | +0.14(+0.50%) |
Apr 01, 2021 | 28.75 | 29.21 | 28.15 | 28.89 | 462,856 | +0.10(+0.34%) |
Mar 31, 2021 | 29.26 | 29.74 | 28.72 | 28.79 | 1,390,078 | -0.37(-1.27%) |
Mar 30, 2021 | 29.23 | 29.72 | 28.97 | 29.16 | 616,069 | -0.03(-0.09%) |
Mar 29, 2021 | 28.75 | 29.76 | 28.63 | 29.19 | 431,597 | -0.06(-0.22%) |
Mar 26, 2021 | 28.89 | 29.49 | 28.58 | 29.25 | 504,692 | +0.62(+2.17%) |
Mar 25, 2021 | 27.19 | 28.70 | 27.12 | 28.63 | 590,946 | +1.14(+4.13%) |
Mar 24, 2021 | 28.43 | 28.85 | 27.44 | 27.49 | 606,094 | -0.69(-2.46%) |
Mar 23, 2021 | 28.94 | 29.11 | 28.11 | 28.19 | 755,925 | -0.76(-2.61%) |
Mar 22, 2021 | 28.63 | 29.29 | 28.30 | 28.94 | 559,288 | -0.28(-0.96%) |
Mar 19, 2021 | 28.67 | 29.62 | 28.39 | 29.22 | 1,516,962 | +0.08(+0.28%) |
Mar 18, 2021 | 29.48 | 30.12 | 29.09 | 29.14 | 1,184,048 | -0.73(-2.44%) |
Mar 17, 2021 | 29.14 | 30.14 | 28.69 | 29.87 | 1,132,570 | +1.04(+3.59%) |
Mar 16, 2021 | 28.90 | 29.22 | 28.46 | 28.84 | 510,931 | -0.33(-1.14%) |
Mar 15, 2021 | 28.64 | 29.29 | 28.40 | 29.17 | 618,543 | +0.53(+1.86%) |
Mar 12, 2021 | 28.38 | 28.80 | 28.24 | 28.64 | 646,290 | +0.16(+0.57%) |
Mar 11, 2021 | 28.85 | 29.16 | 28.12 | 28.48 | 889,558 | -0.20(-0.69%) |
Mar 10, 2021 | 28.89 | 29.43 | 28.61 | 28.67 | 642,357 | +0.34(+1.21%) |
Mar 09, 2021 | 28.72 | 29.25 | 28.10 | 28.33 | 1,147,331 | +0.09(+0.32%) |
Mar 08, 2021 | 27.94 | 28.84 | 27.76 | 28.24 | 600,724 | +0.60(+2.18%) |
Mar 05, 2021 | 27.30 | 28.24 | 26.64 | 27.64 | 1,393,341 | +1.14(+4.32%) |
Mar 04, 2021 | 27.24 | 27.57 | 25.98 | 26.49 | 1,082,142 | -0.71(-2.62%) |
Mar 03, 2021 | 28.85 | 28.90 | 26.34 | 27.21 | 2,614,429 | -1.96(-6.71%) |
Mar 02, 2021 | 29.19 | 29.40 | 28.50 | 29.16 | 1,040,327 | -0.02(-0.06%) |