Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 31.00 | 31.10 | 30.39 | 31.03 | 93,533 | +0.00(+0.00%) |
May 27, 2021 | 30.56 | 31.13 | 30.40 | 31.03 | 176,574 | +0.80(+2.66%) |
May 26, 2021 | 29.98 | 30.32 | 29.79 | 30.23 | 140,224 | +0.30(+0.99%) |
May 25, 2021 | 31.25 | 31.61 | 29.92 | 29.93 | 198,836 | -1.33(-4.26%) |
May 24, 2021 | 31.91 | 32.07 | 31.02 | 31.27 | 152,798 | -0.56(-1.77%) |
May 21, 2021 | 31.53 | 32.00 | 31.19 | 31.83 | 244,056 | +0.55(+1.77%) |
May 20, 2021 | 31.04 | 31.29 | 30.71 | 31.27 | 201,898 | +0.39(+1.27%) |
May 19, 2021 | 30.32 | 31.00 | 29.88 | 30.88 | 200,558 | +0.29(+0.96%) |
May 18, 2021 | 30.84 | 31.04 | 30.46 | 30.59 | 149,581 | -0.24(-0.78%) |
May 17, 2021 | 30.93 | 31.17 | 30.51 | 30.83 | 120,841 | -0.22(-0.72%) |
May 14, 2021 | 30.70 | 31.13 | 30.26 | 31.05 | 127,544 | +0.55(+1.79%) |
May 13, 2021 | 28.67 | 30.66 | 28.67 | 30.51 | 149,249 | +1.19(+4.06%) |
May 12, 2021 | 30.12 | 30.85 | 29.19 | 29.32 | 185,402 | -0.44(-1.47%) |
May 11, 2021 | 30.09 | 30.65 | 29.59 | 29.75 | 116,777 | -0.72(-2.38%) |
May 10, 2021 | 31.29 | 31.35 | 30.38 | 30.48 | 266,882 | -0.24(-0.79%) |
May 07, 2021 | 30.17 | 30.78 | 30.13 | 30.72 | 108,336 | +0.47(+1.56%) |
May 06, 2021 | 30.35 | 30.35 | 29.64 | 30.25 | 150,167 | +0.13(+0.44%) |
May 05, 2021 | 30.74 | 30.74 | 29.76 | 30.12 | 173,872 | -0.07(-0.24%) |
May 04, 2021 | 29.58 | 30.24 | 29.44 | 30.19 | 208,415 | +0.56(+1.89%) |
May 03, 2021 | 29.45 | 30.07 | 29.41 | 29.63 | 310,217 | +0.22(+0.75%) |
Apr 30, 2021 | 29.02 | 30.19 | 28.71 | 29.41 | 191,581 | -0.12(-0.39%) |
Apr 29, 2021 | 29.77 | 29.97 | 29.18 | 29.52 | 78,432 | +0.22(+0.76%) |
Apr 28, 2021 | 29.27 | 29.49 | 28.92 | 29.30 | 97,587 | +0.18(+0.61%) |
Apr 27, 2021 | 29.16 | 29.26 | 28.55 | 29.12 | 94,774 | -0.04(-0.15%) |
Apr 26, 2021 | 29.51 | 30.06 | 28.99 | 29.17 | 191,058 | -0.20(-0.70%) |
Apr 23, 2021 | 28.27 | 29.69 | 28.27 | 29.37 | 153,738 | +1.21(+4.29%) |
Apr 22, 2021 | 28.59 | 28.70 | 27.97 | 28.16 | 114,638 | -0.45(-1.58%) |
Apr 21, 2021 | 27.93 | 28.71 | 27.83 | 28.62 | 97,600 | +0.50(+1.77%) |
Apr 20, 2021 | 29.02 | 29.02 | 27.98 | 28.12 | 141,433 | -0.89(-3.06%) |
Apr 19, 2021 | 29.31 | 29.85 | 28.81 | 29.01 | 122,535 | -0.44(-1.48%) |
Apr 16, 2021 | 29.52 | 29.64 | 29.16 | 29.44 | 122,427 | +0.29(+1.01%) |
Apr 15, 2021 | 29.44 | 29.51 | 28.38 | 29.15 | 72,808 | +0.06(+0.21%) |
Apr 14, 2021 | 28.38 | 29.17 | 28.38 | 29.09 | 135,416 | +0.76(+2.70%) |
Apr 13, 2021 | 29.17 | 29.17 | 28.22 | 28.32 | 103,335 | -0.92(-3.16%) |
Apr 12, 2021 | 28.76 | 29.36 | 28.74 | 29.25 | 92,010 | +0.48(+1.67%) |
Apr 09, 2021 | 29.31 | 29.31 | 28.36 | 28.77 | 116,458 | +0.41(+1.44%) |
Apr 08, 2021 | 27.95 | 28.37 | 27.35 | 28.36 | 118,903 | +0.24(+0.85%) |
Apr 07, 2021 | 28.02 | 28.39 | 27.46 | 28.12 | 200,298 | -0.17(-0.60%) |
Apr 06, 2021 | 28.15 | 30.17 | 28.10 | 28.29 | 246,865 | +1.30(+4.80%) |
Apr 05, 2021 | 27.15 | 27.15 | 26.50 | 26.99 | 153,081 | +0.31(+1.16%) |
Apr 01, 2021 | 26.52 | 26.81 | 26.20 | 26.68 | 198,226 | -0.08(-0.30%) |
Mar 31, 2021 | 27.17 | 27.35 | 26.53 | 26.76 | 197,305 | -0.45(-1.66%) |
Mar 30, 2021 | 27.02 | 27.74 | 26.78 | 27.21 | 133,875 | +0.58(+2.17%) |
Mar 29, 2021 | 27.13 | 27.45 | 26.44 | 26.64 | 135,031 | -0.77(-2.82%) |
Mar 26, 2021 | 27.44 | 27.63 | 27.01 | 27.41 | 97,761 | +0.39(+1.45%) |
Mar 25, 2021 | 26.79 | 27.25 | 25.82 | 27.02 | 148,397 | +0.52(+1.94%) |
Mar 24, 2021 | 26.94 | 27.78 | 26.41 | 26.50 | 150,057 | -0.09(-0.33%) |
Mar 23, 2021 | 27.46 | 27.69 | 26.41 | 26.59 | 161,299 | -1.09(-3.94%) |
Mar 22, 2021 | 28.68 | 28.97 | 27.31 | 27.68 | 109,539 | -1.23(-4.27%) |
Mar 19, 2021 | 27.54 | 29.02 | 26.65 | 28.92 | 689,062 | +0.36(+1.24%) |
Mar 18, 2021 | 28.93 | 29.65 | 27.82 | 28.56 | 177,437 | -0.09(-0.31%) |
Mar 17, 2021 | 28.79 | 29.02 | 28.27 | 28.65 | 136,647 | -0.07(-0.25%) |
Mar 16, 2021 | 28.82 | 28.82 | 27.97 | 28.72 | 135,733 | -0.28(-0.95%) |
Mar 15, 2021 | 29.55 | 29.55 | 28.43 | 29.00 | 113,671 | -0.41(-1.39%) |
Mar 12, 2021 | 28.86 | 29.58 | 28.85 | 29.41 | 140,898 | +0.66(+2.29%) |
Mar 11, 2021 | 28.66 | 28.75 | 28.07 | 28.75 | 157,899 | +0.17(+0.59%) |
Mar 10, 2021 | 28.23 | 28.83 | 27.36 | 28.58 | 126,985 | +0.59(+2.13%) |
Mar 09, 2021 | 28.46 | 28.46 | 27.51 | 27.99 | 177,320 | -0.59(-2.05%) |
Mar 08, 2021 | 28.26 | 29.06 | 27.64 | 28.57 | 227,661 | +1.08(+3.94%) |
Mar 05, 2021 | 27.48 | 27.69 | 26.85 | 27.49 | 318,514 | +0.73(+2.72%) |
Mar 04, 2021 | 27.27 | 27.83 | 26.61 | 26.76 | 195,388 | -0.34(-1.25%) |
Mar 03, 2021 | 26.92 | 27.91 | 26.63 | 27.10 | 200,745 | +0.51(+1.90%) |
Mar 02, 2021 | 26.81 | 27.38 | 26.41 | 26.59 | 136,943 | -0.29(-1.09%) |