Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 35.06 | 35.41 | 34.28 | 34.88 | 100,335 | +0.09(+0.26%) |
May 27, 2021 | 34.93 | 35.49 | 34.55 | 34.79 | 126,715 | -0.42(-1.19%) |
May 26, 2021 | 34.37 | 35.42 | 34.26 | 35.21 | 133,342 | +1.08(+3.16%) |
May 25, 2021 | 35.00 | 35.50 | 34.06 | 34.13 | 220,239 | -0.79(-2.26%) |
May 24, 2021 | 34.10 | 35.00 | 33.63 | 34.92 | 273,126 | +1.15(+3.41%) |
May 21, 2021 | 33.25 | 34.18 | 32.80 | 33.77 | 179,223 | +0.75(+2.27%) |
May 20, 2021 | 32.56 | 33.08 | 32.25 | 33.02 | 163,638 | +0.44(+1.35%) |
May 19, 2021 | 32.90 | 33.19 | 32.00 | 32.58 | 128,628 | -0.50(-1.51%) |
May 18, 2021 | 31.41 | 33.50 | 31.32 | 33.08 | 192,833 | +1.75(+5.59%) |
May 17, 2021 | 31.18 | 31.56 | 30.61 | 31.33 | 187,629 | +0.43(+1.39%) |
May 14, 2021 | 31.33 | 31.71 | 30.47 | 30.90 | 148,902 | -0.32(-1.02%) |
May 13, 2021 | 34.60 | 34.60 | 30.78 | 31.22 | 229,464 | -3.22(-9.35%) |
May 12, 2021 | 34.14 | 35.36 | 34.14 | 34.44 | 113,265 | +0.13(+0.38%) |
May 11, 2021 | 34.06 | 34.76 | 33.89 | 34.31 | 116,176 | -0.30(-0.87%) |
May 10, 2021 | 33.50 | 35.59 | 33.50 | 34.61 | 178,597 | +1.15(+3.44%) |
May 07, 2021 | 32.23 | 33.68 | 31.94 | 33.46 | 155,334 | +1.23(+3.82%) |
May 06, 2021 | 30.49 | 32.30 | 30.48 | 32.23 | 116,347 | +1.65(+5.40%) |
May 05, 2021 | 30.61 | 31.14 | 30.27 | 30.58 | 71,057 | +0.01(+0.03%) |
May 04, 2021 | 30.77 | 31.13 | 30.20 | 30.57 | 61,934 | -0.24(-0.78%) |
May 03, 2021 | 30.03 | 31.09 | 29.44 | 30.81 | 216,173 | +1.12(+3.77%) |
Apr 30, 2021 | 29.37 | 30.45 | 29.34 | 29.69 | 116,600 | +0.08(+0.27%) |
Apr 29, 2021 | 29.21 | 29.90 | 28.55 | 29.61 | 89,735 | +0.90(+3.13%) |
Apr 28, 2021 | 28.28 | 28.95 | 28.28 | 28.71 | 51,752 | +0.32(+1.13%) |
Apr 27, 2021 | 27.79 | 28.89 | 27.39 | 28.39 | 125,775 | +0.57(+2.05%) |
Apr 26, 2021 | 27.68 | 27.99 | 27.51 | 27.82 | 88,342 | +0.32(+1.16%) |
Apr 23, 2021 | 27.19 | 27.68 | 26.81 | 27.50 | 75,000 | +0.50(+1.85%) |
Apr 22, 2021 | 26.97 | 27.20 | 26.68 | 27.00 | 65,269 | +0.14(+0.52%) |
Apr 21, 2021 | 26.47 | 27.32 | 26.39 | 26.86 | 51,053 | +0.42(+1.59%) |
Apr 20, 2021 | 26.70 | 26.96 | 26.29 | 26.44 | 30,993 | -0.34(-1.27%) |
Apr 19, 2021 | 26.89 | 26.92 | 26.15 | 26.78 | 38,530 | -0.26(-0.96%) |
Apr 16, 2021 | 27.37 | 27.41 | 26.70 | 27.04 | 23,300 | -0.09(-0.33%) |
Apr 15, 2021 | 27.11 | 27.18 | 26.70 | 27.13 | 44,141 | +0.07(+0.26%) |
Apr 14, 2021 | 26.93 | 27.42 | 26.93 | 27.06 | 46,442 | +0.18(+0.67%) |
Apr 13, 2021 | 26.49 | 27.10 | 26.08 | 26.88 | 48,319 | +0.30(+1.13%) |
Apr 12, 2021 | 26.78 | 27.00 | 26.52 | 26.58 | 25,686 | -0.34(-1.26%) |
Apr 09, 2021 | 27.25 | 27.25 | 26.36 | 26.92 | 30,900 | +0.22(+0.82%) |
Apr 08, 2021 | 26.53 | 26.85 | 26.20 | 26.70 | 46,175 | +0.19(+0.72%) |
Apr 07, 2021 | 27.40 | 27.52 | 26.18 | 26.51 | 55,674 | -0.92(-3.35%) |
Apr 06, 2021 | 28.00 | 28.00 | 27.18 | 27.43 | 61,946 | -0.59(-2.11%) |
Apr 05, 2021 | 28.00 | 28.33 | 27.51 | 28.02 | 51,327 | +0.05(+0.18%) |
Apr 01, 2021 | 27.20 | 27.98 | 27.12 | 27.97 | 100,900 | +0.88(+3.25%) |
Mar 31, 2021 | 27.09 | 27.46 | 26.85 | 27.09 | 63,435 | +0.33(+1.23%) |
Mar 30, 2021 | 27.13 | 27.13 | 26.71 | 26.76 | 58,000 | -0.19(-0.71%) |
Mar 29, 2021 | 26.42 | 27.18 | 26.27 | 26.95 | 67,918 | +0.54(+2.04%) |
Mar 26, 2021 | 26.06 | 26.61 | 25.85 | 26.41 | 38,700 | +0.49(+1.89%) |
Mar 25, 2021 | 25.58 | 26.03 | 25.51 | 25.92 | 52,199 | -0.10(-0.38%) |
Mar 24, 2021 | 26.08 | 26.83 | 25.95 | 26.02 | 59,439 | -0.37(-1.40%) |
Mar 23, 2021 | 26.62 | 26.75 | 26.16 | 26.39 | 45,924 | -0.42(-1.57%) |
Mar 22, 2021 | 27.50 | 27.61 | 26.76 | 26.81 | 64,644 | -0.89(-3.21%) |
Mar 19, 2021 | 26.96 | 27.96 | 26.75 | 27.70 | 176,400 | +0.64(+2.37%) |
Mar 18, 2021 | 27.07 | 27.18 | 26.82 | 27.06 | 33,428 | +0.06(+0.22%) |
Mar 17, 2021 | 26.96 | 27.45 | 26.75 | 27.00 | 63,442 | +0.02(+0.07%) |
Mar 16, 2021 | 27.03 | 27.12 | 26.80 | 26.98 | 43,393 | -0.06(-0.22%) |
Mar 15, 2021 | 27.50 | 27.50 | 26.47 | 27.04 | 83,762 | -0.69(-2.49%) |
Mar 12, 2021 | 27.34 | 27.81 | 26.86 | 27.73 | 87,000 | +0.63(+2.32%) |
Mar 11, 2021 | 25.86 | 27.35 | 25.42 | 27.10 | 165,682 | +2.26(+9.10%) |
Mar 10, 2021 | 24.69 | 25.62 | 24.69 | 24.84 | 56,738 | -0.01(-0.04%) |
Mar 09, 2021 | 24.72 | 25.68 | 24.72 | 24.85 | 57,224 | +0.22(+0.89%) |
Mar 08, 2021 | 24.46 | 25.20 | 24.45 | 24.63 | 62,392 | +0.19(+0.78%) |
Mar 05, 2021 | 24.51 | 24.63 | 23.20 | 24.44 | 120,400 | +0.33(+1.37%) |
Mar 04, 2021 | 24.99 | 24.99 | 24.11 | 24.11 | 70,017 | -0.65(-2.63%) |
Mar 03, 2021 | 25.25 | 25.25 | 23.85 | 24.76 | 48,630 | -0.49(-1.94%) |
Mar 02, 2021 | 25.48 | 25.54 | 25.00 | 25.25 | 69,590 | -0.07(-0.28%) |