Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 30.68 | 30.87 | 29.04 | 29.19 | 161,045 | -1.57(-5.09%) |
May 27, 2021 | 29.88 | 31.08 | 29.74 | 30.76 | 707,273 | +0.99(+3.31%) |
May 26, 2021 | 30.19 | 30.73 | 29.71 | 29.77 | 205,206 | -0.31(-1.04%) |
May 25, 2021 | 30.38 | 30.89 | 29.95 | 30.09 | 187,894 | -0.18(-0.61%) |
May 24, 2021 | 29.91 | 30.69 | 29.56 | 30.27 | 268,057 | +0.45(+1.51%) |
May 21, 2021 | 29.65 | 30.25 | 28.94 | 29.82 | 308,193 | +0.42(+1.44%) |
May 20, 2021 | 29.19 | 29.87 | 28.34 | 29.40 | 255,699 | +0.17(+0.60%) |
May 19, 2021 | 29.00 | 29.75 | 28.11 | 29.22 | 161,217 | -0.20(-0.69%) |
May 18, 2021 | 29.58 | 31.61 | 28.83 | 29.42 | 183,493 | -0.08(-0.28%) |
May 17, 2021 | 28.55 | 29.75 | 28.35 | 29.51 | 218,335 | +0.79(+2.76%) |
May 14, 2021 | 28.48 | 29.51 | 28.35 | 28.71 | 215,383 | +0.41(+1.43%) |
May 13, 2021 | 28.69 | 30.18 | 28.07 | 28.31 | 210,956 | -0.25(-0.87%) |
May 12, 2021 | 29.17 | 29.67 | 28.47 | 28.56 | 179,349 | -0.75(-2.55%) |
May 11, 2021 | 28.93 | 29.98 | 28.93 | 29.30 | 169,121 | -0.70(-2.33%) |
May 10, 2021 | 30.22 | 31.00 | 29.87 | 30.00 | 144,009 | -0.45(-1.48%) |
May 07, 2021 | 30.50 | 30.85 | 30.25 | 30.45 | 144,267 | -0.05(-0.15%) |
May 06, 2021 | 30.36 | 31.70 | 29.84 | 30.50 | 130,487 | +0.02(+0.06%) |
May 05, 2021 | 30.68 | 31.02 | 30.07 | 30.48 | 307,698 | +0.02(+0.06%) |
May 04, 2021 | 30.25 | 30.78 | 29.64 | 30.46 | 374,075 | -0.08(-0.27%) |
May 03, 2021 | 30.60 | 31.19 | 30.21 | 30.55 | 144,063 | -0.12(-0.39%) |
Apr 30, 2021 | 31.06 | 31.42 | 30.54 | 30.67 | 172,872 | -0.59(-1.89%) |
Apr 29, 2021 | 31.61 | 31.63 | 30.94 | 31.26 | 163,763 | +0.12(+0.38%) |
Apr 28, 2021 | 30.75 | 31.43 | 30.39 | 31.14 | 97,968 | +0.32(+1.05%) |
Apr 27, 2021 | 30.91 | 30.91 | 30.21 | 30.81 | 260,083 | -0.18(-0.56%) |
Apr 26, 2021 | 30.89 | 31.39 | 29.80 | 30.99 | 130,603 | +0.14(+0.45%) |
Apr 23, 2021 | 30.36 | 31.15 | 30.26 | 30.85 | 122,270 | +0.47(+1.55%) |
Apr 22, 2021 | 30.39 | 30.91 | 29.95 | 30.38 | 95,016 | +0.01(+0.03%) |
Apr 21, 2021 | 29.81 | 31.01 | 29.49 | 30.37 | 231,483 | +0.35(+1.17%) |
Apr 20, 2021 | 31.04 | 31.31 | 29.88 | 30.02 | 414,540 | -0.99(-3.21%) |
Apr 19, 2021 | 30.96 | 31.45 | 30.28 | 31.02 | 377,985 | -0.12(-0.38%) |
Apr 16, 2021 | 30.76 | 31.26 | 29.98 | 31.14 | 157,235 | +0.62(+2.02%) |
Apr 15, 2021 | 32.23 | 32.82 | 30.29 | 30.52 | 370,892 | -1.53(-4.77%) |
Apr 14, 2021 | 32.87 | 33.25 | 32.00 | 32.05 | 436,074 | -0.62(-1.89%) |
Apr 13, 2021 | 32.99 | 33.52 | 31.38 | 32.66 | 729,629 | -0.29(-0.87%) |
Apr 12, 2021 | 33.98 | 34.92 | 32.57 | 32.95 | 301,440 | -0.04(-0.11%) |
Apr 09, 2021 | 33.12 | 33.48 | 32.55 | 32.99 | 267,018 | -0.27(-0.80%) |
Apr 08, 2021 | 34.15 | 34.35 | 32.75 | 33.25 | 246,021 | -0.69(-2.03%) |
Apr 07, 2021 | 33.91 | 34.43 | 32.93 | 33.94 | 204,506 | -0.13(-0.38%) |
Apr 06, 2021 | 34.48 | 34.99 | 33.76 | 34.07 | 330,689 | -0.52(-1.52%) |
Apr 05, 2021 | 34.33 | 34.60 | 33.07 | 34.60 | 270,968 | +0.59(+1.73%) |
Apr 01, 2021 | 32.70 | 34.69 | 32.14 | 34.01 | 365,616 | +1.53(+4.71%) |
Mar 31, 2021 | 31.52 | 32.95 | 31.22 | 32.48 | 246,602 | +1.10(+3.49%) |
Mar 30, 2021 | 30.57 | 32.33 | 29.99 | 31.38 | 697,645 | +0.89(+2.93%) |
Mar 29, 2021 | 29.48 | 31.29 | 29.47 | 30.49 | 201,552 | +0.88(+2.99%) |
Mar 26, 2021 | 29.11 | 31.41 | 29.11 | 29.61 | 630,896 | +0.48(+1.64%) |
Mar 25, 2021 | 28.41 | 29.68 | 27.62 | 29.13 | 581,039 | +0.35(+1.22%) |
Mar 24, 2021 | 29.81 | 30.27 | 28.43 | 28.78 | 905,676 | -0.78(-2.65%) |
Mar 23, 2021 | 31.74 | 32.89 | 29.43 | 29.56 | 833,333 | -2.15(-6.77%) |
Mar 22, 2021 | 31.61 | 32.66 | 31.27 | 31.71 | 697,777 | +0.56(+1.80%) |
Mar 19, 2021 | 28.30 | 32.46 | 26.88 | 31.15 | 5,708,693 | +2.97(+10.56%) |
Mar 18, 2021 | 28.35 | 28.77 | 26.26 | 28.17 | 879,974 | -0.28(-0.97%) |
Mar 17, 2021 | 30.07 | 30.49 | 27.07 | 28.45 | 758,462 | -2.68(-8.62%) |
Mar 16, 2021 | 29.85 | 31.38 | 29.18 | 31.13 | 207,145 | +1.73(+5.88%) |
Mar 15, 2021 | 27.90 | 29.47 | 27.87 | 29.40 | 334,586 | +1.41(+5.02%) |
Mar 12, 2021 | 28.96 | 29.15 | 27.56 | 28.00 | 285,254 | -0.75(-2.62%) |
Mar 11, 2021 | 28.64 | 29.89 | 28.44 | 28.75 | 149,298 | +0.38(+1.33%) |
Mar 10, 2021 | 28.50 | 29.33 | 27.79 | 28.37 | 264,716 | -0.12(-0.42%) |
Mar 09, 2021 | 29.24 | 30.92 | 28.41 | 28.49 | 427,250 | -0.70(-2.39%) |
Mar 08, 2021 | 29.05 | 30.34 | 28.58 | 29.19 | 294,628 | +0.10(+0.35%) |
Mar 05, 2021 | 30.08 | 31.28 | 28.24 | 29.09 | 283,295 | -0.94(-3.12%) |
Mar 04, 2021 | 30.80 | 31.67 | 29.36 | 30.03 | 223,100 | -0.99(-3.20%) |
Mar 03, 2021 | 31.46 | 32.41 | 28.32 | 31.02 | 119,676 | -0.53(-1.69%) |
Mar 02, 2021 | 33.53 | 33.85 | 31.32 | 31.55 | 335,122 | -2.14(-6.35%) |