Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 32.99 | 33.07 | 32.43 | 32.94 | 913,439 | +0.13(+0.39%) |
May 27, 2021 | 32.83 | 33.19 | 32.14 | 32.82 | 1,205,612 | +0.44(+1.36%) |
May 26, 2021 | 31.50 | 32.41 | 31.42 | 32.38 | 1,388,417 | +0.83(+2.65%) |
May 25, 2021 | 31.53 | 32.03 | 31.38 | 31.54 | 2,031,759 | +0.15(+0.47%) |
May 24, 2021 | 31.24 | 31.42 | 30.74 | 31.39 | 950,380 | +0.32(+1.03%) |
May 21, 2021 | 30.96 | 31.34 | 30.62 | 31.07 | 1,053,569 | +0.47(+1.53%) |
May 20, 2021 | 31.11 | 31.32 | 30.38 | 30.61 | 1,326,733 | +0.15(+0.48%) |
May 19, 2021 | 30.72 | 30.98 | 30.10 | 30.46 | 1,302,258 | -0.93(-2.95%) |
May 18, 2021 | 31.98 | 32.09 | 31.33 | 31.39 | 1,395,092 | -0.44(-1.38%) |
May 17, 2021 | 30.80 | 31.96 | 30.72 | 31.83 | 1,297,867 | +0.92(+2.97%) |
May 14, 2021 | 30.96 | 31.15 | 30.56 | 30.91 | 1,098,001 | +0.17(+0.57%) |
May 13, 2021 | 29.72 | 31.01 | 29.25 | 30.73 | 1,816,059 | +1.20(+4.07%) |
May 12, 2021 | 30.97 | 31.14 | 29.39 | 29.53 | 1,423,386 | -1.70(-5.45%) |
May 11, 2021 | 30.51 | 31.28 | 30.12 | 31.24 | 1,398,404 | +0.16(+0.53%) |
May 10, 2021 | 31.85 | 32.34 | 30.99 | 31.07 | 1,283,626 | -0.45(-1.41%) |
May 07, 2021 | 31.58 | 32.08 | 31.18 | 31.52 | 993,207 | -0.02(-0.06%) |
May 06, 2021 | 30.77 | 31.56 | 29.96 | 31.54 | 1,544,734 | +0.79(+2.58%) |
May 05, 2021 | 30.58 | 31.10 | 29.01 | 30.74 | 2,676,920 | +2.05(+7.14%) |
May 04, 2021 | 28.00 | 28.73 | 26.88 | 28.70 | 1,460,438 | +0.47(+1.68%) |
May 03, 2021 | 28.09 | 28.74 | 27.72 | 28.22 | 1,325,550 | +0.74(+2.68%) |
Apr 30, 2021 | 28.05 | 28.46 | 27.44 | 27.49 | 1,335,104 | -0.87(-3.08%) |
Apr 29, 2021 | 28.98 | 29.31 | 28.13 | 28.36 | 1,165,318 | -0.16(-0.57%) |
Apr 28, 2021 | 28.40 | 28.71 | 28.18 | 28.52 | 893,103 | +0.29(+1.03%) |
Apr 27, 2021 | 28.27 | 28.50 | 27.95 | 28.23 | 778,111 | -0.25(-0.86%) |
Apr 26, 2021 | 27.36 | 28.61 | 27.36 | 28.48 | 1,504,028 | +1.17(+4.30%) |
Apr 23, 2021 | 26.45 | 27.40 | 26.38 | 27.30 | 1,011,189 | +1.01(+3.84%) |
Apr 22, 2021 | 27.03 | 27.12 | 26.19 | 26.29 | 902,529 | -0.71(-2.63%) |
Apr 21, 2021 | 26.34 | 27.16 | 26.34 | 27.00 | 837,567 | +0.52(+1.96%) |
Apr 20, 2021 | 26.98 | 27.06 | 25.64 | 26.48 | 1,479,639 | -0.68(-2.51%) |
Apr 19, 2021 | 27.61 | 27.78 | 27.02 | 27.17 | 1,145,814 | -0.25(-0.90%) |
Apr 16, 2021 | 27.73 | 28.17 | 27.28 | 27.41 | 1,308,734 | +0.14(+0.50%) |
Apr 15, 2021 | 27.29 | 27.45 | 26.94 | 27.28 | 1,069,784 | +0.31(+1.15%) |
Apr 14, 2021 | 26.07 | 27.12 | 26.07 | 26.97 | 1,317,139 | +0.76(+2.92%) |
Apr 13, 2021 | 26.48 | 26.69 | 25.84 | 26.20 | 1,303,115 | -0.21(-0.79%) |
Apr 12, 2021 | 25.48 | 26.41 | 25.44 | 26.41 | 1,569,134 | +1.06(+4.20%) |
Apr 09, 2021 | 24.96 | 25.35 | 24.77 | 25.35 | 1,513,653 | +0.38(+1.53%) |
Apr 08, 2021 | 25.97 | 26.04 | 24.91 | 24.96 | 1,507,129 | -0.98(-3.79%) |
Apr 07, 2021 | 26.21 | 26.30 | 25.82 | 25.95 | 804,145 | -0.25(-0.94%) |
Apr 06, 2021 | 26.44 | 26.65 | 25.82 | 26.19 | 1,313,106 | -0.19(-0.72%) |
Apr 05, 2021 | 26.04 | 26.42 | 25.96 | 26.38 | 1,428,307 | +0.72(+2.80%) |
Apr 01, 2021 | 25.61 | 25.81 | 25.36 | 25.67 | 1,098,980 | +0.26(+1.04%) |
Mar 31, 2021 | 25.51 | 26.35 | 25.34 | 25.40 | 2,322,062 | +0.12(+0.47%) |
Mar 30, 2021 | 25.81 | 25.94 | 24.73 | 25.28 | 1,875,554 | -0.39(-1.52%) |
Mar 29, 2021 | 25.07 | 25.92 | 25.03 | 25.67 | 1,875,498 | +0.50(+1.99%) |
Mar 26, 2021 | 24.22 | 25.22 | 23.95 | 25.17 | 1,428,169 | +1.25(+5.21%) |
Mar 25, 2021 | 22.30 | 24.08 | 22.26 | 23.93 | 1,616,209 | +1.31(+5.79%) |
Mar 24, 2021 | 23.03 | 23.58 | 22.61 | 22.62 | 995,865 | -0.16(-0.72%) |
Mar 23, 2021 | 24.18 | 24.39 | 22.41 | 22.78 | 2,416,026 | -1.72(-7.02%) |
Mar 22, 2021 | 24.13 | 24.70 | 23.58 | 24.50 | 1,490,808 | +0.32(+1.32%) |
Mar 19, 2021 | 24.45 | 24.47 | 23.57 | 24.18 | 2,162,361 | -0.24(-0.97%) |
Mar 18, 2021 | 24.97 | 25.44 | 24.35 | 24.42 | 1,428,024 | -0.59(-2.37%) |
Mar 17, 2021 | 24.12 | 25.03 | 24.01 | 25.01 | 1,377,730 | +1.00(+4.17%) |
Mar 16, 2021 | 24.21 | 24.27 | 23.24 | 24.01 | 2,133,871 | -0.26(-1.09%) |
Mar 15, 2021 | 26.46 | 26.46 | 23.36 | 24.27 | 4,999,224 | -1.88(-7.20%) |
Mar 12, 2021 | 24.89 | 26.27 | 24.76 | 26.16 | 2,216,640 | +1.27(+5.08%) |
Mar 11, 2021 | 24.76 | 25.51 | 24.48 | 24.89 | 1,698,911 | +0.37(+1.52%) |
Mar 10, 2021 | 23.44 | 24.74 | 23.43 | 24.52 | 1,121,656 | +1.07(+4.58%) |
Mar 09, 2021 | 24.18 | 24.43 | 23.17 | 23.44 | 1,816,157 | -0.54(-2.24%) |
Mar 08, 2021 | 25.04 | 25.23 | 23.94 | 23.98 | 2,199,576 | -0.96(-3.83%) |
Mar 05, 2021 | 24.18 | 24.99 | 23.54 | 24.94 | 2,835,901 | +1.20(+5.06%) |
Mar 04, 2021 | 23.25 | 24.45 | 23.11 | 23.74 | 3,883,905 | +0.53(+2.27%) |
Mar 03, 2021 | 22.30 | 23.30 | 22.23 | 23.21 | 3,242,499 | +0.98(+4.42%) |
Mar 02, 2021 | 21.85 | 22.46 | 21.83 | 22.23 | 1,656,317 | +0.37(+1.71%) |