Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 31.00 | 31.61 | 30.90 | 31.32 | 2,190,710 | -0.19(-0.59%) |
May 27, 2021 | 31.09 | 31.70 | 30.65 | 31.51 | 1,562,636 | +0.39(+1.26%) |
May 26, 2021 | 31.72 | 32.31 | 31.11 | 31.12 | 2,359,186 | -0.51(-1.62%) |
May 25, 2021 | 31.39 | 31.75 | 30.71 | 31.63 | 2,498,273 | +0.07(+0.21%) |
May 24, 2021 | 31.53 | 31.86 | 31.18 | 31.57 | 1,655,650 | +0.24(+0.77%) |
May 21, 2021 | 31.85 | 31.97 | 31.03 | 31.32 | 2,879,035 | -0.09(-0.30%) |
May 20, 2021 | 30.77 | 32.00 | 30.66 | 31.42 | 2,626,012 | +0.69(+2.24%) |
May 19, 2021 | 30.54 | 31.38 | 30.31 | 30.73 | 2,722,088 | -0.65(-2.07%) |
May 18, 2021 | 31.50 | 31.59 | 30.66 | 31.38 | 2,745,672 | +0.00(+0.00%) |
May 17, 2021 | 29.09 | 31.64 | 28.98 | 31.38 | 5,054,461 | +2.62(+9.11%) |
May 14, 2021 | 28.30 | 28.95 | 27.90 | 28.76 | 4,157,668 | +1.05(+3.79%) |
May 13, 2021 | 29.66 | 29.70 | 27.13 | 27.71 | 10,862,658 | -3.29(-10.61%) |
May 12, 2021 | 32.28 | 32.66 | 30.87 | 31.00 | 2,810,727 | -1.21(-3.75%) |
May 11, 2021 | 31.14 | 32.32 | 30.99 | 32.21 | 3,028,678 | +0.18(+0.55%) |
May 10, 2021 | 33.08 | 33.58 | 32.00 | 32.03 | 3,575,188 | -0.48(-1.49%) |
May 07, 2021 | 32.76 | 32.94 | 32.10 | 32.51 | 2,017,325 | +0.22(+0.69%) |
May 06, 2021 | 31.13 | 32.94 | 31.07 | 32.29 | 4,473,757 | +1.51(+4.89%) |
May 05, 2021 | 31.13 | 31.17 | 30.37 | 30.79 | 1,464,648 | +0.01(+0.03%) |
May 04, 2021 | 31.02 | 31.97 | 30.52 | 30.78 | 2,370,902 | -0.45(-1.43%) |
May 03, 2021 | 30.20 | 31.37 | 29.94 | 31.22 | 2,584,224 | +1.65(+5.59%) |
Apr 30, 2021 | 30.10 | 30.17 | 29.45 | 29.57 | 2,053,091 | -0.53(-1.76%) |
Apr 29, 2021 | 30.31 | 30.38 | 29.48 | 30.10 | 2,535,410 | -0.55(-1.79%) |
Apr 28, 2021 | 29.99 | 30.84 | 29.64 | 30.65 | 1,837,128 | +0.35(+1.17%) |
Apr 27, 2021 | 30.92 | 31.15 | 30.27 | 30.29 | 1,803,471 | -0.72(-2.34%) |
Apr 26, 2021 | 31.50 | 31.54 | 30.83 | 31.02 | 1,783,929 | -0.36(-1.15%) |
Apr 23, 2021 | 31.79 | 32.01 | 31.24 | 31.38 | 1,222,621 | -0.07(-0.24%) |
Apr 22, 2021 | 32.04 | 32.04 | 31.21 | 31.45 | 1,720,752 | -0.83(-2.56%) |
Apr 21, 2021 | 31.38 | 32.43 | 31.38 | 32.28 | 2,227,667 | +0.93(+2.96%) |
Apr 20, 2021 | 30.89 | 31.45 | 30.49 | 31.35 | 2,340,396 | +0.43(+1.38%) |
Apr 19, 2021 | 31.45 | 31.68 | 30.63 | 30.92 | 1,633,570 | -0.47(-1.51%) |
Apr 16, 2021 | 32.09 | 32.12 | 31.22 | 31.40 | 2,338,273 | -0.23(-0.73%) |
Apr 15, 2021 | 30.80 | 32.37 | 30.68 | 31.63 | 3,185,890 | +1.47(+4.87%) |
Apr 14, 2021 | 30.67 | 30.82 | 30.13 | 30.16 | 1,530,487 | -0.61(-1.99%) |
Apr 13, 2021 | 30.76 | 31.28 | 30.59 | 30.78 | 1,449,571 | +0.56(+1.84%) |
Apr 12, 2021 | 30.90 | 31.03 | 30.08 | 30.22 | 1,508,006 | -0.93(-2.98%) |
Apr 09, 2021 | 30.55 | 31.39 | 30.34 | 31.15 | 1,852,388 | -0.07(-0.21%) |
Apr 08, 2021 | 30.56 | 31.43 | 30.45 | 31.21 | 2,271,838 | +1.31(+4.38%) |
Apr 07, 2021 | 30.23 | 30.34 | 29.78 | 29.90 | 1,556,480 | -0.38(-1.26%) |
Apr 06, 2021 | 29.43 | 30.78 | 29.36 | 30.28 | 2,211,111 | +1.17(+4.02%) |
Apr 05, 2021 | 29.22 | 29.53 | 28.82 | 29.11 | 1,679,051 | -0.03(-0.10%) |
Apr 01, 2021 | 28.34 | 29.25 | 28.30 | 29.14 | 1,870,467 | +1.24(+4.43%) |
Mar 31, 2021 | 27.42 | 28.30 | 27.10 | 27.90 | 2,263,273 | +0.64(+2.35%) |
Mar 30, 2021 | 27.23 | 27.58 | 26.68 | 27.26 | 2,853,613 | -0.93(-3.30%) |
Mar 29, 2021 | 28.39 | 28.52 | 27.21 | 28.19 | 2,554,546 | -0.39(-1.37%) |
Mar 26, 2021 | 28.20 | 28.59 | 28.01 | 28.58 | 1,260,071 | +0.25(+0.89%) |
Mar 25, 2021 | 27.93 | 28.62 | 27.85 | 28.33 | 2,051,904 | +0.03(+0.10%) |
Mar 24, 2021 | 28.97 | 29.21 | 28.25 | 28.30 | 2,425,251 | -0.22(-0.78%) |
Mar 23, 2021 | 30.52 | 30.52 | 28.52 | 28.53 | 4,136,590 | -2.18(-7.11%) |
Mar 22, 2021 | 30.66 | 31.31 | 30.62 | 30.71 | 1,271,271 | -0.25(-0.81%) |
Mar 19, 2021 | 31.26 | 31.36 | 30.40 | 30.96 | 3,368,155 | -0.13(-0.42%) |
Mar 18, 2021 | 31.29 | 31.89 | 30.86 | 31.09 | 2,316,228 | -0.96(-2.99%) |
Mar 17, 2021 | 30.61 | 32.46 | 30.40 | 32.05 | 3,120,135 | +1.16(+3.76%) |
Mar 16, 2021 | 31.19 | 31.31 | 30.68 | 30.89 | 1,927,880 | -0.43(-1.36%) |
Mar 15, 2021 | 30.05 | 31.36 | 30.05 | 31.32 | 3,165,077 | +1.51(+5.08%) |
Mar 12, 2021 | 28.41 | 29.82 | 28.18 | 29.80 | 3,090,614 | +0.44(+1.49%) |
Mar 11, 2021 | 29.26 | 29.58 | 28.81 | 29.36 | 2,172,373 | +0.50(+1.74%) |
Mar 10, 2021 | 28.76 | 29.09 | 28.19 | 28.86 | 2,753,444 | +0.22(+0.78%) |
Mar 09, 2021 | 28.78 | 29.48 | 28.43 | 28.64 | 3,779,248 | +1.01(+3.67%) |
Mar 08, 2021 | 28.56 | 28.75 | 27.59 | 27.63 | 2,653,513 | -1.04(-3.63%) |
Mar 05, 2021 | 28.80 | 28.95 | 27.23 | 28.67 | 3,949,602 | -0.06(-0.19%) |
Mar 04, 2021 | 29.30 | 29.79 | 28.00 | 28.72 | 4,168,494 | -0.80(-2.71%) |
Mar 03, 2021 | 30.12 | 30.14 | 29.06 | 29.52 | 2,883,645 | -1.25(-4.08%) |
Mar 02, 2021 | 29.80 | 31.15 | 29.80 | 30.78 | 2,982,889 | +1.02(+3.44%) |