Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 28.14 | 28.93 | 27.72 | 28.80 | 54,448 | +0.39(+1.37%) |
May 27, 2021 | 28.28 | 28.62 | 28.25 | 28.41 | 35,728 | +0.40(+1.42%) |
May 26, 2021 | 27.66 | 28.59 | 27.42 | 28.01 | 43,522 | +0.59(+2.16%) |
May 25, 2021 | 28.83 | 28.93 | 27.42 | 27.42 | 24,875 | -1.42(-4.93%) |
May 24, 2021 | 28.69 | 29.06 | 28.61 | 28.84 | 27,947 | +0.15(+0.51%) |
May 21, 2021 | 28.73 | 28.84 | 28.23 | 28.69 | 28,544 | +0.35(+1.24%) |
May 20, 2021 | 28.89 | 28.89 | 28.13 | 28.34 | 25,446 | -0.23(-0.82%) |
May 19, 2021 | 28.73 | 28.73 | 27.73 | 28.58 | 18,727 | -0.25(-0.88%) |
May 18, 2021 | 29.71 | 30.02 | 28.83 | 28.83 | 18,228 | -0.79(-2.66%) |
May 17, 2021 | 29.83 | 30.12 | 29.21 | 29.62 | 16,238 | -0.21(-0.72%) |
May 14, 2021 | 29.59 | 30.00 | 29.19 | 29.83 | 53,718 | +0.38(+1.29%) |
May 13, 2021 | 30.03 | 30.03 | 28.69 | 29.45 | 45,402 | +0.99(+3.49%) |
May 12, 2021 | 29.27 | 29.96 | 28.11 | 28.46 | 36,071 | -0.75(-2.57%) |
May 11, 2021 | 27.69 | 29.79 | 27.65 | 29.21 | 26,908 | -0.91(-3.04%) |
May 10, 2021 | 30.67 | 30.89 | 29.93 | 30.12 | 30,775 | -0.42(-1.37%) |
May 07, 2021 | 30.35 | 30.80 | 30.35 | 30.54 | 24,656 | -0.11(-0.35%) |
May 06, 2021 | 30.31 | 30.75 | 30.09 | 30.65 | 35,547 | +0.05(+0.16%) |
May 05, 2021 | 30.88 | 30.89 | 30.12 | 30.60 | 32,084 | -0.15(-0.47%) |
May 04, 2021 | 30.79 | 30.89 | 30.59 | 30.75 | 54,453 | -0.09(-0.28%) |
May 03, 2021 | 30.77 | 30.98 | 30.36 | 30.83 | 35,970 | +0.41(+1.34%) |
Apr 30, 2021 | 29.83 | 30.65 | 29.67 | 30.42 | 59,406 | +0.27(+0.90%) |
Apr 29, 2021 | 31.14 | 31.61 | 29.98 | 30.15 | 27,968 | -0.42(-1.37%) |
Apr 28, 2021 | 30.78 | 31.00 | 30.09 | 30.57 | 26,831 | +0.03(+0.10%) |
Apr 27, 2021 | 30.93 | 31.12 | 30.47 | 30.54 | 26,552 | -0.23(-0.76%) |
Apr 26, 2021 | 31.44 | 31.68 | 30.73 | 30.77 | 33,665 | -0.43(-1.37%) |
Apr 23, 2021 | 30.83 | 31.74 | 30.79 | 31.20 | 52,725 | +0.36(+1.17%) |
Apr 22, 2021 | 31.62 | 31.62 | 30.78 | 30.84 | 17,527 | -0.63(-2.01%) |
Apr 21, 2021 | 30.98 | 31.71 | 30.98 | 31.48 | 21,917 | +0.50(+1.60%) |
Apr 20, 2021 | 31.62 | 31.62 | 30.63 | 30.98 | 33,321 | -0.75(-2.36%) |
Apr 19, 2021 | 31.95 | 32.36 | 31.67 | 31.73 | 40,528 | -0.35(-1.09%) |
Apr 16, 2021 | 31.89 | 32.39 | 31.66 | 32.08 | 71,328 | +0.51(+1.60%) |
Apr 15, 2021 | 31.67 | 32.04 | 31.01 | 31.57 | 35,546 | -0.13(-0.40%) |
Apr 14, 2021 | 31.28 | 32.08 | 31.24 | 31.70 | 25,801 | +0.33(+1.05%) |
Apr 13, 2021 | 30.59 | 31.69 | 30.59 | 31.37 | 47,358 | -0.48(-1.50%) |
Apr 12, 2021 | 31.30 | 31.84 | 31.28 | 31.84 | 47,013 | +0.67(+2.15%) |
Apr 09, 2021 | 31.00 | 31.44 | 30.46 | 31.17 | 53,342 | +0.29(+0.95%) |
Apr 08, 2021 | 30.68 | 30.88 | 30.29 | 30.88 | 40,874 | +0.18(+0.57%) |
Apr 07, 2021 | 30.90 | 31.00 | 30.47 | 30.71 | 63,880 | +0.05(+0.16%) |
Apr 06, 2021 | 30.46 | 30.70 | 30.15 | 30.66 | 80,240 | +0.23(+0.77%) |
Apr 05, 2021 | 30.14 | 30.55 | 29.68 | 30.42 | 25,545 | +0.51(+1.69%) |
Apr 01, 2021 | 29.66 | 30.16 | 29.66 | 29.92 | 24,050 | +0.03(+0.10%) |
Mar 31, 2021 | 30.11 | 30.65 | 29.81 | 29.89 | 68,378 | -0.18(-0.61%) |
Mar 30, 2021 | 29.81 | 30.22 | 27.93 | 30.07 | 33,373 | +0.50(+1.70%) |
Mar 29, 2021 | 29.96 | 30.22 | 29.29 | 29.57 | 61,451 | -0.83(-2.74%) |
Mar 26, 2021 | 30.49 | 30.52 | 30.00 | 30.40 | 47,580 | +0.37(+1.23%) |
Mar 25, 2021 | 27.26 | 30.05 | 27.26 | 30.04 | 66,441 | +0.97(+3.33%) |
Mar 24, 2021 | 29.13 | 30.25 | 28.43 | 29.07 | 80,179 | +0.48(+1.70%) |
Mar 23, 2021 | 29.16 | 30.10 | 27.87 | 28.58 | 87,662 | -0.92(-3.12%) |
Mar 22, 2021 | 30.18 | 30.55 | 28.94 | 29.50 | 59,356 | -1.08(-3.52%) |
Mar 19, 2021 | 29.81 | 30.58 | 29.21 | 30.58 | 221,698 | +0.83(+2.80%) |
Mar 18, 2021 | 30.10 | 30.81 | 29.65 | 29.74 | 43,873 | -0.13(-0.42%) |
Mar 17, 2021 | 29.80 | 29.96 | 29.34 | 29.87 | 48,091 | +0.13(+0.42%) |
Mar 16, 2021 | 29.79 | 29.95 | 29.46 | 29.74 | 49,906 | -0.22(-0.74%) |
Mar 15, 2021 | 31.20 | 31.20 | 29.33 | 29.97 | 43,656 | -0.64(-2.09%) |
Mar 12, 2021 | 31.00 | 31.21 | 30.37 | 30.61 | 103,624 | -0.40(-1.28%) |
Mar 11, 2021 | 30.52 | 31.00 | 30.33 | 31.00 | 50,341 | +0.28(+0.91%) |
Mar 10, 2021 | 30.28 | 30.96 | 30.26 | 30.72 | 29,782 | +0.62(+2.06%) |
Mar 09, 2021 | 29.94 | 30.82 | 29.94 | 30.10 | 30,729 | -0.71(-2.30%) |
Mar 08, 2021 | 29.80 | 30.95 | 29.77 | 30.81 | 57,065 | +1.17(+3.96%) |
Mar 05, 2021 | 29.07 | 29.72 | 28.06 | 29.64 | 412,432 | +0.96(+3.34%) |
Mar 04, 2021 | 28.08 | 29.36 | 28.08 | 28.68 | 119,365 | -0.40(-1.37%) |
Mar 03, 2021 | 28.58 | 29.52 | 28.54 | 29.08 | 220,130 | +0.49(+1.73%) |
Mar 02, 2021 | 27.91 | 28.75 | 27.91 | 28.58 | 75,790 | -0.24(-0.84%) |