Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 28.07 | 28.20 | 27.97 | 27.97 | 70,035 | +0.01(+0.03%) |
May 27, 2021 | 27.83 | 28.06 | 27.67 | 27.96 | 63,481 | +0.20(+0.71%) |
May 26, 2021 | 27.31 | 27.81 | 27.31 | 27.76 | 209,191 | +0.53(+1.94%) |
May 25, 2021 | 27.41 | 27.46 | 27.15 | 27.23 | 74,324 | -0.04(-0.14%) |
May 24, 2021 | 27.31 | 27.36 | 27.11 | 27.27 | 47,948 | +0.13(+0.49%) |
May 21, 2021 | 27.16 | 27.32 | 27.09 | 27.14 | 81,960 | +0.14(+0.52%) |
May 20, 2021 | 26.62 | 27.03 | 26.62 | 27.00 | 102,175 | +0.64(+2.43%) |
May 19, 2021 | 26.08 | 26.49 | 25.86 | 26.36 | 69,600 | +0.03(+0.13%) |
May 18, 2021 | 26.05 | 26.56 | 25.96 | 26.32 | 94,053 | +0.59(+2.29%) |
May 17, 2021 | 25.65 | 25.74 | 25.43 | 25.74 | 57,208 | -0.04(-0.15%) |
May 14, 2021 | 25.22 | 25.85 | 25.22 | 25.77 | 78,707 | +0.89(+3.56%) |
May 13, 2021 | 25.08 | 25.39 | 24.60 | 24.89 | 142,041 | -0.01(-0.04%) |
May 12, 2021 | 25.59 | 25.60 | 24.86 | 24.90 | 128,807 | -0.95(-3.68%) |
May 11, 2021 | 25.05 | 25.95 | 24.80 | 25.85 | 280,971 | -0.17(-0.65%) |
May 10, 2021 | 26.71 | 26.71 | 26.01 | 26.02 | 213,883 | -0.92(-3.43%) |
May 07, 2021 | 26.66 | 27.12 | 26.66 | 26.94 | 128,947 | +0.49(+1.85%) |
May 06, 2021 | 26.79 | 26.79 | 26.17 | 26.45 | 208,645 | -0.62(-2.30%) |
May 05, 2021 | 27.29 | 27.36 | 27.02 | 27.07 | 70,788 | -0.06(-0.21%) |
May 04, 2021 | 27.61 | 27.61 | 26.85 | 27.13 | 214,449 | -1.21(-4.25%) |
May 03, 2021 | 28.53 | 28.64 | 28.32 | 28.33 | 225,871 | -0.35(-1.21%) |
Apr 30, 2021 | 29.04 | 29.07 | 28.58 | 28.68 | 74,018 | -0.61(-2.09%) |
Apr 29, 2021 | 29.68 | 29.88 | 29.04 | 29.29 | 117,754 | -0.44(-1.49%) |
Apr 28, 2021 | 29.90 | 29.90 | 29.46 | 29.74 | 65,811 | -0.29(-0.97%) |
Apr 27, 2021 | 30.26 | 30.26 | 29.88 | 30.03 | 80,715 | -0.07(-0.22%) |
Apr 26, 2021 | 29.88 | 30.13 | 29.66 | 30.10 | 200,893 | +0.54(+1.82%) |
Apr 23, 2021 | 29.05 | 29.64 | 28.94 | 29.56 | 82,302 | +0.68(+2.35%) |
Apr 22, 2021 | 28.97 | 29.23 | 28.66 | 28.88 | 134,483 | +0.44(+1.56%) |
Apr 21, 2021 | 27.66 | 28.48 | 27.41 | 28.44 | 116,774 | +0.54(+1.92%) |
Apr 20, 2021 | 28.28 | 28.35 | 27.70 | 27.90 | 124,750 | -0.49(-1.72%) |
Apr 19, 2021 | 28.97 | 29.02 | 28.25 | 28.39 | 136,933 | -0.69(-2.36%) |
Apr 16, 2021 | 28.94 | 29.18 | 28.83 | 29.08 | 129,771 | +0.31(+1.08%) |
Apr 15, 2021 | 29.32 | 29.47 | 28.56 | 28.77 | 184,641 | -0.47(-1.62%) |
Apr 14, 2021 | 29.47 | 29.65 | 29.19 | 29.24 | 90,892 | -0.13(-0.44%) |
Apr 13, 2021 | 29.19 | 29.44 | 28.94 | 29.37 | 89,405 | +0.20(+0.70%) |
Apr 12, 2021 | 29.57 | 29.60 | 29.02 | 29.17 | 116,959 | -0.74(-2.47%) |
Apr 09, 2021 | 29.93 | 30.02 | 29.70 | 29.91 | 103,647 | -0.08(-0.25%) |
Apr 08, 2021 | 29.78 | 30.12 | 29.69 | 29.98 | 114,268 | +0.37(+1.24%) |
Apr 07, 2021 | 30.10 | 30.10 | 29.59 | 29.61 | 139,598 | -0.71(-2.33%) |
Apr 06, 2021 | 30.21 | 30.56 | 30.16 | 30.32 | 242,616 | -0.17(-0.56%) |
Apr 05, 2021 | 31.02 | 31.02 | 30.42 | 30.49 | 218,629 | -0.19(-0.61%) |
Apr 01, 2021 | 30.97 | 30.97 | 30.48 | 30.68 | 250,729 | +0.55(+1.81%) |
Mar 31, 2021 | 29.81 | 30.30 | 29.72 | 30.13 | 229,037 | +0.90(+3.09%) |
Mar 30, 2021 | 28.54 | 29.32 | 28.33 | 29.23 | 107,926 | +0.81(+2.85%) |
Mar 29, 2021 | 29.17 | 29.17 | 28.26 | 28.42 | 150,734 | -0.66(-2.27%) |
Mar 26, 2021 | 28.57 | 29.08 | 28.50 | 29.08 | 124,249 | +0.60(+2.12%) |
Mar 25, 2021 | 27.71 | 28.55 | 27.63 | 28.48 | 196,561 | +0.13(+0.47%) |
Mar 24, 2021 | 29.50 | 29.50 | 28.28 | 28.34 | 163,040 | -1.05(-3.56%) |
Mar 23, 2021 | 30.24 | 30.25 | 29.23 | 29.39 | 116,121 | -0.90(-2.98%) |
Mar 22, 2021 | 30.43 | 30.59 | 30.05 | 30.29 | 98,993 | +0.36(+1.20%) |
Mar 19, 2021 | 29.34 | 30.08 | 29.23 | 29.94 | 267,189 | +0.45(+1.53%) |
Mar 18, 2021 | 30.12 | 30.33 | 29.41 | 29.48 | 212,199 | -1.13(-3.69%) |
Mar 17, 2021 | 30.22 | 30.86 | 29.99 | 30.61 | 262,274 | -0.37(-1.19%) |
Mar 16, 2021 | 31.52 | 31.55 | 30.75 | 30.98 | 146,763 | -0.54(-1.70%) |
Mar 15, 2021 | 31.55 | 31.55 | 31.18 | 31.52 | 141,665 | +0.03(+0.09%) |
Mar 12, 2021 | 31.17 | 31.55 | 30.80 | 31.49 | 135,081 | -0.24(-0.77%) |
Mar 11, 2021 | 30.99 | 31.80 | 30.87 | 31.73 | 181,012 | +1.60(+5.31%) |
Mar 10, 2021 | 30.65 | 30.80 | 29.80 | 30.13 | 207,979 | +0.34(+1.14%) |
Mar 09, 2021 | 28.97 | 30.08 | 28.97 | 29.79 | 241,107 | +1.92(+6.89%) |
Mar 08, 2021 | 28.32 | 28.83 | 27.80 | 27.87 | 304,948 | -0.85(-2.95%) |
Mar 05, 2021 | 29.35 | 29.39 | 27.16 | 28.72 | 547,335 | -0.28(-0.97%) |
Mar 04, 2021 | 30.13 | 30.51 | 28.51 | 29.00 | 424,427 | -1.70(-5.52%) |
Mar 03, 2021 | 32.03 | 32.08 | 30.67 | 30.70 | 288,888 | -1.54(-4.79%) |
Mar 02, 2021 | 33.07 | 33.07 | 32.24 | 32.24 | 208,048 | -0.82(-2.48%) |