Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 29.07 | 29.26 | 28.70 | 29.00 | 963,678 | +0.12(+0.42%) |
May 27, 2021 | 29.13 | 29.16 | 28.59 | 28.88 | 1,435,363 | +0.07(+0.24%) |
May 26, 2021 | 28.68 | 28.98 | 28.48 | 28.81 | 1,355,234 | +0.13(+0.45%) |
May 25, 2021 | 29.12 | 29.23 | 28.36 | 28.68 | 2,312,974 | -0.27(-0.93%) |
May 24, 2021 | 29.14 | 29.30 | 28.76 | 28.95 | 1,311,965 | -0.19(-0.65%) |
May 21, 2021 | 28.56 | 29.41 | 28.55 | 29.14 | 1,994,792 | +0.77(+2.71%) |
May 20, 2021 | 28.21 | 28.49 | 28.01 | 28.37 | 888,280 | +0.11(+0.39%) |
May 19, 2021 | 27.70 | 28.28 | 27.36 | 28.26 | 930,874 | +0.13(+0.46%) |
May 18, 2021 | 27.91 | 28.59 | 27.90 | 28.13 | 1,618,265 | +0.33(+1.19%) |
May 17, 2021 | 27.65 | 27.92 | 27.38 | 27.80 | 956,561 | +0.07(+0.25%) |
May 14, 2021 | 27.61 | 28.02 | 27.54 | 27.73 | 1,134,811 | +0.22(+0.80%) |
May 13, 2021 | 27.51 | 28.04 | 27.20 | 27.51 | 1,170,883 | -0.02(-0.07%) |
May 12, 2021 | 27.53 | 28.14 | 27.53 | 27.53 | 1,990,474 | -0.37(-1.33%) |
May 11, 2021 | 27.48 | 28.20 | 27.44 | 27.90 | 2,262,607 | -0.07(-0.23%) |
May 10, 2021 | 29.15 | 29.31 | 27.96 | 27.96 | 1,649,240 | -1.41(-4.78%) |
May 07, 2021 | 28.97 | 29.57 | 28.50 | 29.37 | 2,901,971 | +0.19(+0.65%) |
May 06, 2021 | 29.57 | 29.57 | 28.56 | 29.18 | 1,107,975 | -0.02(-0.07%) |
May 05, 2021 | 28.60 | 29.27 | 28.25 | 29.20 | 1,522,867 | +0.67(+2.35%) |
May 04, 2021 | 28.54 | 28.94 | 28.41 | 28.53 | 2,531,061 | -0.34(-1.18%) |
May 03, 2021 | 29.86 | 29.86 | 28.78 | 28.87 | 1,667,287 | -0.40(-1.37%) |
Apr 30, 2021 | 29.82 | 30.35 | 29.16 | 29.27 | 1,897,600 | -0.33(-1.11%) |
Apr 29, 2021 | 30.38 | 30.38 | 29.36 | 29.60 | 826,436 | -0.48(-1.60%) |
Apr 28, 2021 | 29.71 | 30.20 | 29.70 | 30.08 | 772,090 | +0.20(+0.67%) |
Apr 27, 2021 | 30.15 | 30.34 | 29.78 | 29.88 | 1,341,539 | -0.25(-0.83%) |
Apr 26, 2021 | 29.84 | 30.34 | 29.84 | 30.13 | 1,032,280 | +0.38(+1.28%) |
Apr 23, 2021 | 28.62 | 29.89 | 28.61 | 29.75 | 749,400 | +1.20(+4.20%) |
Apr 22, 2021 | 28.96 | 29.09 | 28.50 | 28.55 | 925,664 | -0.26(-0.90%) |
Apr 21, 2021 | 28.23 | 28.96 | 28.00 | 28.81 | 2,070,260 | +0.51(+1.80%) |
Apr 20, 2021 | 28.54 | 28.72 | 27.75 | 28.30 | 1,746,695 | -0.34(-1.19%) |
Apr 19, 2021 | 28.87 | 28.87 | 28.52 | 28.64 | 683,454 | -0.27(-0.93%) |
Apr 16, 2021 | 29.01 | 29.17 | 28.70 | 28.91 | 2,302,000 | +0.12(+0.42%) |
Apr 15, 2021 | 28.76 | 28.97 | 28.27 | 28.79 | 673,805 | +0.26(+0.91%) |
Apr 14, 2021 | 28.74 | 29.22 | 28.40 | 28.53 | 1,118,003 | -0.27(-0.94%) |
Apr 13, 2021 | 29.33 | 29.36 | 28.53 | 28.80 | 1,396,084 | -0.53(-1.81%) |
Apr 12, 2021 | 29.79 | 29.86 | 29.30 | 29.33 | 1,512,976 | -0.41(-1.38%) |
Apr 09, 2021 | 29.44 | 29.84 | 29.26 | 29.74 | 641,600 | +0.38(+1.29%) |
Apr 08, 2021 | 28.82 | 29.43 | 28.70 | 29.36 | 897,722 | +0.49(+1.70%) |
Apr 07, 2021 | 29.11 | 29.43 | 28.71 | 28.87 | 851,394 | -0.32(-1.10%) |
Apr 06, 2021 | 29.46 | 29.83 | 29.19 | 29.19 | 1,266,268 | +0.10(+0.33%) |
Apr 05, 2021 | 29.46 | 29.53 | 28.30 | 29.09 | 2,134,437 | +0.11(+0.40%) |
Apr 01, 2021 | 28.02 | 29.12 | 27.94 | 28.98 | 3,077,900 | +1.23(+4.43%) |
Mar 31, 2021 | 27.54 | 27.94 | 27.35 | 27.75 | 1,145,423 | +0.44(+1.61%) |
Mar 30, 2021 | 26.58 | 27.50 | 26.50 | 27.31 | 648,606 | +0.60(+2.25%) |
Mar 29, 2021 | 27.38 | 27.67 | 26.67 | 26.71 | 1,029,002 | -0.67(-2.45%) |
Mar 26, 2021 | 26.31 | 27.44 | 26.08 | 27.38 | 1,527,300 | +1.41(+5.43%) |
Mar 25, 2021 | 24.68 | 26.14 | 24.51 | 25.97 | 1,154,241 | +0.97(+3.88%) |
Mar 24, 2021 | 25.55 | 25.92 | 25.00 | 25.00 | 1,629,206 | -0.21(-0.83%) |
Mar 23, 2021 | 25.51 | 26.20 | 25.01 | 25.21 | 3,803,276 | -0.48(-1.87%) |
Mar 22, 2021 | 26.75 | 26.88 | 25.63 | 25.69 | 1,696,093 | -1.13(-4.21%) |
Mar 19, 2021 | 26.87 | 27.18 | 26.54 | 26.82 | 2,840,400 | -0.18(-0.67%) |
Mar 18, 2021 | 27.62 | 27.99 | 26.92 | 27.00 | 1,367,131 | -0.83(-2.98%) |
Mar 17, 2021 | 27.69 | 27.83 | 26.89 | 27.83 | 1,202,475 | +0.48(+1.76%) |
Mar 16, 2021 | 27.44 | 27.77 | 27.16 | 27.35 | 907,850 | -0.40(-1.44%) |
Mar 15, 2021 | 27.71 | 27.95 | 27.38 | 27.75 | 792,835 | +0.01(+0.04%) |
Mar 12, 2021 | 27.49 | 28.06 | 27.31 | 27.74 | 913,800 | +0.19(+0.71%) |
Mar 11, 2021 | 26.87 | 27.60 | 26.60 | 27.55 | 1,814,777 | +0.89(+3.32%) |
Mar 10, 2021 | 26.65 | 27.12 | 26.46 | 26.66 | 916,241 | +0.17(+0.64%) |
Mar 09, 2021 | 25.47 | 26.76 | 25.43 | 26.49 | 1,630,120 | +1.26(+4.99%) |
Mar 08, 2021 | 26.12 | 26.29 | 25.10 | 25.23 | 3,157,279 | -0.85(-3.26%) |
Mar 05, 2021 | 26.46 | 26.49 | 24.91 | 26.08 | 3,598,200 | -0.01(-0.04%) |
Mar 04, 2021 | 27.26 | 27.59 | 25.95 | 26.09 | 5,526,439 | -1.28(-4.68%) |
Mar 03, 2021 | 27.69 | 27.99 | 27.03 | 27.37 | 5,216,510 | +0.17(+0.63%) |
Mar 02, 2021 | 27.19 | 27.74 | 26.95 | 27.20 | 5,219,005 | -0.58(-2.09%) |