Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 29.70 | 30.05 | 29.61 | 29.91 | 1,004,651 | +0.25(+0.86%) |
May 27, 2021 | 29.38 | 29.83 | 29.38 | 29.66 | 768,369 | +0.20(+0.66%) |
May 26, 2021 | 30.40 | 30.40 | 29.46 | 29.46 | 751,483 | -0.71(-2.36%) |
May 25, 2021 | 29.76 | 30.17 | 29.58 | 30.17 | 1,130,688 | +0.43(+1.44%) |
May 24, 2021 | 29.57 | 29.98 | 29.54 | 29.75 | 589,024 | +0.06(+0.20%) |
May 21, 2021 | 29.28 | 29.82 | 29.23 | 29.69 | 1,227,804 | +0.64(+2.22%) |
May 20, 2021 | 28.22 | 29.25 | 28.22 | 29.04 | 2,194,550 | +0.91(+3.22%) |
May 19, 2021 | 28.29 | 28.46 | 27.99 | 28.14 | 665,223 | -0.15(-0.52%) |
May 18, 2021 | 28.21 | 28.54 | 28.04 | 28.28 | 910,128 | +0.05(+0.17%) |
May 17, 2021 | 28.18 | 28.38 | 28.04 | 28.23 | 388,138 | +0.10(+0.35%) |
May 14, 2021 | 28.15 | 28.52 | 28.09 | 28.14 | 729,672 | +0.12(+0.42%) |
May 13, 2021 | 27.72 | 28.13 | 27.72 | 28.02 | 502,780 | +0.24(+0.88%) |
May 12, 2021 | 27.60 | 28.00 | 27.57 | 27.78 | 828,805 | +0.12(+0.42%) |
May 11, 2021 | 27.99 | 28.15 | 27.58 | 27.66 | 679,779 | -0.33(-1.18%) |
May 10, 2021 | 28.09 | 28.25 | 27.88 | 27.99 | 628,152 | -0.04(-0.14%) |
May 07, 2021 | 28.26 | 28.55 | 27.91 | 28.03 | 526,702 | -0.26(-0.93%) |
May 06, 2021 | 28.58 | 28.90 | 28.19 | 28.29 | 639,783 | -0.16(-0.55%) |
May 05, 2021 | 28.52 | 28.69 | 27.90 | 28.45 | 415,730 | +0.12(+0.41%) |
May 04, 2021 | 28.34 | 28.60 | 28.13 | 28.33 | 955,653 | -0.12(-0.41%) |
May 03, 2021 | 28.28 | 28.79 | 28.23 | 28.45 | 1,108,335 | +0.01(+0.03%) |
Apr 30, 2021 | 28.51 | 28.61 | 28.35 | 28.44 | 456,289 | -0.10(-0.34%) |
Apr 29, 2021 | 28.60 | 28.93 | 28.52 | 28.54 | 647,248 | -0.05(-0.17%) |
Apr 28, 2021 | 28.57 | 28.81 | 28.43 | 28.58 | 674,248 | +0.10(+0.34%) |
Apr 27, 2021 | 28.28 | 28.54 | 28.23 | 28.49 | 730,614 | +0.15(+0.52%) |
Apr 26, 2021 | 28.26 | 28.45 | 28.17 | 28.34 | 445,474 | +0.02(+0.07%) |
Apr 23, 2021 | 28.54 | 28.54 | 28.15 | 28.32 | 380,104 | -0.21(-0.75%) |
Apr 22, 2021 | 28.67 | 28.72 | 28.34 | 28.54 | 579,785 | -0.11(-0.37%) |
Apr 21, 2021 | 28.83 | 28.83 | 28.51 | 28.64 | 680,835 | -0.06(-0.20%) |
Apr 20, 2021 | 28.58 | 28.83 | 28.47 | 28.70 | 460,940 | +0.05(+0.17%) |
Apr 19, 2021 | 28.30 | 28.68 | 28.09 | 28.65 | 524,808 | +0.26(+0.93%) |
Apr 16, 2021 | 28.43 | 28.57 | 28.07 | 28.39 | 297,254 | +0.08(+0.28%) |
Apr 15, 2021 | 28.18 | 28.46 | 28.11 | 28.31 | 917,956 | +0.27(+0.97%) |
Apr 14, 2021 | 28.24 | 28.31 | 27.90 | 28.04 | 479,552 | -0.04(-0.14%) |
Apr 13, 2021 | 28.32 | 28.64 | 28.00 | 28.08 | 625,177 | -0.33(-1.17%) |
Apr 12, 2021 | 27.87 | 28.49 | 27.78 | 28.41 | 757,725 | +0.59(+2.10%) |
Apr 09, 2021 | 27.65 | 28.04 | 27.62 | 27.82 | 1,032,649 | +0.11(+0.39%) |
Apr 08, 2021 | 27.27 | 27.75 | 27.03 | 27.72 | 519,221 | +0.59(+2.19%) |
Apr 07, 2021 | 27.38 | 27.38 | 27.08 | 27.12 | 411,870 | -0.21(-0.79%) |
Apr 06, 2021 | 27.00 | 27.41 | 27.00 | 27.34 | 767,254 | +0.18(+0.65%) |
Apr 05, 2021 | 27.30 | 27.35 | 26.98 | 27.16 | 414,407 | -0.07(-0.25%) |
Apr 01, 2021 | 26.81 | 27.33 | 26.65 | 27.23 | 715,400 | +0.45(+1.68%) |
Mar 31, 2021 | 27.16 | 27.39 | 26.74 | 26.78 | 1,141,737 | -0.43(-1.58%) |
Mar 30, 2021 | 27.31 | 27.63 | 27.17 | 27.21 | 736,980 | +0.00(+0.00%) |
Mar 29, 2021 | 27.34 | 27.64 | 27.01 | 27.21 | 729,710 | +0.42(+1.57%) |
Mar 26, 2021 | 26.27 | 26.85 | 26.18 | 26.79 | 486,742 | +0.61(+2.35%) |
Mar 25, 2021 | 26.47 | 26.57 | 26.05 | 26.18 | 509,715 | -0.17(-0.63%) |
Mar 24, 2021 | 26.20 | 26.39 | 25.83 | 26.34 | 1,137,831 | +0.02(+0.07%) |
Mar 23, 2021 | 26.69 | 26.80 | 26.21 | 26.32 | 375,341 | -0.27(-1.03%) |
Mar 22, 2021 | 26.43 | 26.64 | 26.20 | 26.60 | 862,807 | +0.20(+0.78%) |
Mar 19, 2021 | 26.46 | 26.90 | 26.34 | 26.39 | 789,739 | -0.02(-0.07%) |
Mar 18, 2021 | 26.31 | 26.51 | 26.03 | 26.41 | 1,261,256 | +0.13(+0.48%) |
Mar 17, 2021 | 25.93 | 26.31 | 25.90 | 26.28 | 875,033 | +0.29(+1.13%) |
Mar 16, 2021 | 25.45 | 26.03 | 25.27 | 25.99 | 831,733 | +0.65(+2.58%) |
Mar 15, 2021 | 25.05 | 25.34 | 24.84 | 25.34 | 731,653 | +0.22(+0.89%) |
Mar 12, 2021 | 25.48 | 25.52 | 24.97 | 25.11 | 474,951 | -0.26(-1.04%) |
Mar 11, 2021 | 25.29 | 25.70 | 25.24 | 25.38 | 569,948 | +0.13(+0.50%) |
Mar 10, 2021 | 24.71 | 25.33 | 24.50 | 25.25 | 856,588 | +0.52(+2.09%) |
Mar 09, 2021 | 24.73 | 25.25 | 24.64 | 24.73 | 976,583 | +0.22(+0.92%) |
Mar 08, 2021 | 24.30 | 24.55 | 23.92 | 24.51 | 1,013,728 | +0.18(+0.72%) |
Mar 05, 2021 | 24.13 | 24.41 | 23.94 | 24.33 | 940,776 | +0.24(+1.01%) |
Mar 04, 2021 | 23.60 | 24.27 | 23.55 | 24.09 | 1,007,527 | +0.57(+2.40%) |
Mar 03, 2021 | 23.41 | 23.64 | 22.99 | 23.52 | 1,251,792 | +0.17(+0.71%) |
Mar 02, 2021 | 23.66 | 23.83 | 23.33 | 23.36 | 1,538,393 | -0.21(-0.91%) |