Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 32.24 | 32.40 | 31.89 | 32.24 | 1,106,452 | +0.16(+0.49%) |
May 27, 2021 | 32.02 | 32.35 | 31.98 | 32.08 | 1,095,105 | +0.35(+1.09%) |
May 26, 2021 | 31.56 | 31.77 | 31.35 | 31.73 | 650,736 | +0.18(+0.56%) |
May 25, 2021 | 31.76 | 31.91 | 31.55 | 31.56 | 905,666 | -0.19(-0.61%) |
May 24, 2021 | 31.78 | 31.89 | 31.37 | 31.75 | 1,054,201 | -0.04(-0.12%) |
May 21, 2021 | 31.78 | 32.07 | 31.68 | 31.79 | 3,136,065 | +0.19(+0.62%) |
May 20, 2021 | 30.98 | 31.90 | 30.71 | 31.60 | 1,962,977 | +0.78(+2.53%) |
May 19, 2021 | 30.58 | 30.84 | 30.07 | 30.82 | 1,269,103 | +0.31(+1.02%) |
May 18, 2021 | 30.81 | 30.93 | 30.47 | 30.51 | 813,680 | -0.35(-1.14%) |
May 17, 2021 | 30.79 | 30.89 | 30.45 | 30.86 | 799,606 | +0.00(+0.00%) |
May 14, 2021 | 30.90 | 30.97 | 30.59 | 30.86 | 677,016 | +0.19(+0.63%) |
May 13, 2021 | 30.23 | 30.71 | 30.14 | 30.66 | 919,880 | +0.42(+1.38%) |
May 12, 2021 | 31.08 | 31.08 | 30.21 | 30.25 | 728,960 | -0.71(-2.29%) |
May 11, 2021 | 31.18 | 31.25 | 30.78 | 30.96 | 965,307 | -0.46(-1.46%) |
May 10, 2021 | 31.48 | 31.75 | 31.39 | 31.41 | 1,513,130 | +0.12(+0.37%) |
May 07, 2021 | 30.88 | 31.57 | 30.86 | 31.30 | 1,242,201 | +0.23(+0.75%) |
May 06, 2021 | 31.15 | 31.20 | 30.48 | 31.06 | 1,317,298 | -0.07(-0.22%) |
May 05, 2021 | 31.07 | 31.28 | 30.84 | 31.13 | 1,778,404 | +0.17(+0.53%) |
May 04, 2021 | 30.74 | 31.13 | 30.64 | 30.97 | 1,247,839 | +0.26(+0.86%) |
May 03, 2021 | 30.85 | 30.92 | 30.56 | 30.70 | 1,410,217 | +0.15(+0.48%) |
Apr 30, 2021 | 30.42 | 30.86 | 30.15 | 30.56 | 2,875,022 | +0.20(+0.67%) |
Apr 29, 2021 | 29.35 | 30.45 | 29.21 | 30.35 | 2,688,803 | +2.07(+7.33%) |
Apr 28, 2021 | 28.28 | 28.58 | 28.23 | 28.28 | 1,257,562 | +0.15(+0.52%) |
Apr 27, 2021 | 28.03 | 28.28 | 27.78 | 28.13 | 1,365,523 | +0.02(+0.07%) |
Apr 26, 2021 | 28.22 | 28.34 | 28.05 | 28.11 | 1,233,622 | +0.07(+0.24%) |
Apr 23, 2021 | 27.89 | 28.07 | 27.72 | 28.05 | 1,118,851 | +0.26(+0.95%) |
Apr 22, 2021 | 27.70 | 27.97 | 27.52 | 27.78 | 2,050,002 | +0.18(+0.63%) |
Apr 21, 2021 | 27.66 | 27.85 | 27.61 | 27.61 | 1,194,744 | +0.04(+0.14%) |
Apr 20, 2021 | 27.45 | 27.76 | 27.28 | 27.57 | 1,189,103 | -0.03(-0.11%) |
Apr 19, 2021 | 27.73 | 27.94 | 27.30 | 27.60 | 2,403,018 | +1.12(+4.23%) |
Apr 16, 2021 | 26.48 | 26.65 | 26.29 | 26.48 | 845,510 | +0.21(+0.82%) |
Apr 15, 2021 | 26.10 | 26.30 | 25.96 | 26.27 | 740,150 | +0.28(+1.09%) |
Apr 14, 2021 | 25.82 | 26.21 | 25.82 | 25.98 | 728,472 | +0.11(+0.41%) |
Apr 13, 2021 | 25.94 | 26.12 | 25.57 | 25.88 | 1,332,209 | -0.29(-1.12%) |
Apr 12, 2021 | 25.85 | 26.28 | 25.82 | 26.17 | 1,440,651 | +0.39(+1.51%) |
Apr 09, 2021 | 25.79 | 25.82 | 25.54 | 25.78 | 1,004,274 | +0.09(+0.34%) |
Apr 08, 2021 | 25.57 | 25.75 | 25.47 | 25.69 | 1,027,063 | +0.08(+0.30%) |
Apr 07, 2021 | 25.64 | 25.70 | 25.42 | 25.61 | 901,077 | -0.05(-0.19%) |
Apr 06, 2021 | 25.30 | 25.78 | 25.30 | 25.66 | 1,088,039 | +0.29(+1.15%) |
Apr 05, 2021 | 25.76 | 25.89 | 25.18 | 25.37 | 999,335 | -0.10(-0.38%) |
Apr 01, 2021 | 25.43 | 25.48 | 25.11 | 25.47 | 916,003 | +0.10(+0.38%) |
Mar 31, 2021 | 25.63 | 25.81 | 25.35 | 25.37 | 1,519,200 | -0.31(-1.21%) |
Mar 30, 2021 | 25.42 | 25.74 | 25.35 | 25.68 | 1,097,085 | +0.14(+0.53%) |
Mar 29, 2021 | 25.28 | 25.86 | 25.19 | 25.54 | 910,032 | +0.06(+0.23%) |
Mar 26, 2021 | 25.62 | 25.93 | 25.26 | 25.49 | 2,007,932 | +0.08(+0.31%) |
Mar 25, 2021 | 24.80 | 25.48 | 24.60 | 25.41 | 1,810,657 | +0.56(+2.27%) |
Mar 24, 2021 | 24.82 | 25.27 | 24.75 | 24.84 | 1,380,011 | +0.24(+0.99%) |
Mar 23, 2021 | 25.36 | 25.54 | 24.55 | 24.60 | 1,869,624 | -0.97(-3.81%) |
Mar 22, 2021 | 25.44 | 25.74 | 25.05 | 25.57 | 1,942,250 | +0.15(+0.57%) |
Mar 19, 2021 | 25.81 | 26.03 | 25.29 | 25.43 | 2,805,042 | -0.31(-1.21%) |
Mar 18, 2021 | 25.89 | 26.22 | 25.67 | 25.74 | 1,043,098 | -0.11(-0.41%) |
Mar 17, 2021 | 25.78 | 25.94 | 25.53 | 25.85 | 836,790 | +0.16(+0.61%) |
Mar 16, 2021 | 25.98 | 25.98 | 25.43 | 25.69 | 869,530 | -0.37(-1.42%) |
Mar 15, 2021 | 25.91 | 26.12 | 25.63 | 26.06 | 956,639 | +0.07(+0.26%) |
Mar 12, 2021 | 25.63 | 25.99 | 25.50 | 25.99 | 944,468 | +0.42(+1.64%) |
Mar 11, 2021 | 25.72 | 26.04 | 25.53 | 25.57 | 820,113 | +0.07(+0.27%) |
Mar 10, 2021 | 25.19 | 25.64 | 25.14 | 25.51 | 814,567 | +0.34(+1.35%) |
Mar 09, 2021 | 25.83 | 26.10 | 25.16 | 25.17 | 1,374,521 | -0.54(-2.12%) |
Mar 08, 2021 | 24.99 | 25.91 | 24.85 | 25.71 | 2,175,168 | +0.91(+3.65%) |
Mar 05, 2021 | 24.05 | 24.81 | 23.57 | 24.81 | 1,416,342 | +0.90(+3.79%) |
Mar 04, 2021 | 24.32 | 24.42 | 23.68 | 23.90 | 1,382,175 | -0.45(-1.84%) |
Mar 03, 2021 | 24.59 | 24.76 | 24.18 | 24.35 | 1,352,899 | -0.24(-0.99%) |
Mar 02, 2021 | 24.41 | 24.72 | 24.39 | 24.59 | 1,045,460 | -0.22(-0.90%) |