Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 30.32 | 30.32 | 29.40 | 30.17 | 726,343 | -0.09(-0.29%) |
May 27, 2021 | 30.27 | 30.83 | 30.21 | 30.25 | 1,214,394 | +0.77(+2.60%) |
May 26, 2021 | 29.27 | 29.74 | 29.07 | 29.49 | 714,360 | +0.20(+0.69%) |
May 25, 2021 | 30.17 | 30.35 | 29.23 | 29.28 | 659,586 | -0.87(-2.89%) |
May 24, 2021 | 29.49 | 30.25 | 29.33 | 30.16 | 544,837 | +0.60(+2.04%) |
May 21, 2021 | 30.19 | 30.44 | 29.50 | 29.55 | 791,258 | -0.27(-0.90%) |
May 20, 2021 | 30.36 | 30.45 | 29.36 | 29.82 | 841,992 | -0.63(-2.08%) |
May 19, 2021 | 30.41 | 30.68 | 29.55 | 30.45 | 909,398 | -0.73(-2.34%) |
May 18, 2021 | 31.54 | 31.80 | 31.12 | 31.18 | 758,976 | -0.37(-1.18%) |
May 17, 2021 | 30.26 | 31.57 | 30.15 | 31.56 | 669,011 | +1.16(+3.82%) |
May 14, 2021 | 30.55 | 30.82 | 30.06 | 30.40 | 685,269 | -0.25(-0.81%) |
May 13, 2021 | 30.09 | 31.23 | 29.81 | 30.64 | 1,119,760 | +0.85(+2.86%) |
May 12, 2021 | 31.41 | 31.69 | 29.62 | 29.79 | 1,093,996 | -1.78(-5.65%) |
May 11, 2021 | 30.52 | 32.03 | 30.42 | 31.57 | 1,113,456 | +0.50(+1.60%) |
May 10, 2021 | 31.54 | 32.11 | 31.08 | 31.08 | 905,484 | -0.04(-0.12%) |
May 07, 2021 | 30.96 | 31.33 | 30.21 | 31.11 | 669,134 | +0.23(+0.74%) |
May 06, 2021 | 30.29 | 30.90 | 29.98 | 30.88 | 802,892 | +0.80(+2.64%) |
May 05, 2021 | 30.20 | 30.20 | 29.48 | 30.09 | 1,190,535 | +0.21(+0.71%) |
May 04, 2021 | 28.54 | 30.11 | 28.52 | 29.88 | 1,467,364 | +0.74(+2.53%) |
May 03, 2021 | 28.48 | 29.48 | 28.28 | 29.14 | 1,250,026 | +1.13(+4.04%) |
Apr 30, 2021 | 28.13 | 28.61 | 27.94 | 28.01 | 865,364 | -0.58(-2.01%) |
Apr 29, 2021 | 28.77 | 29.02 | 28.16 | 28.58 | 531,681 | +0.18(+0.64%) |
Apr 28, 2021 | 28.05 | 28.72 | 27.88 | 28.40 | 695,869 | +0.28(+0.99%) |
Apr 27, 2021 | 27.94 | 28.26 | 27.76 | 28.12 | 687,475 | -0.01(-0.03%) |
Apr 26, 2021 | 27.67 | 28.46 | 27.50 | 28.13 | 951,835 | +0.53(+1.91%) |
Apr 23, 2021 | 27.49 | 27.74 | 27.10 | 27.61 | 757,702 | +0.51(+1.87%) |
Apr 22, 2021 | 27.62 | 27.64 | 26.54 | 27.10 | 1,054,402 | -0.45(-1.64%) |
Apr 21, 2021 | 26.95 | 27.63 | 26.85 | 27.55 | 901,034 | +0.50(+1.84%) |
Apr 20, 2021 | 28.12 | 28.12 | 26.96 | 27.05 | 940,365 | -0.91(-3.26%) |
Apr 19, 2021 | 28.19 | 28.42 | 27.48 | 27.96 | 720,495 | -0.16(-0.58%) |
Apr 16, 2021 | 28.53 | 28.66 | 27.87 | 28.12 | 665,689 | -0.10(-0.34%) |
Apr 15, 2021 | 28.47 | 28.57 | 27.86 | 28.22 | 889,299 | +0.23(+0.82%) |
Apr 14, 2021 | 28.02 | 28.41 | 27.71 | 27.99 | 830,131 | +0.50(+1.81%) |
Apr 13, 2021 | 28.52 | 28.52 | 27.40 | 27.49 | 1,008,877 | -0.98(-3.43%) |
Apr 12, 2021 | 28.42 | 28.64 | 28.08 | 28.47 | 799,815 | +0.07(+0.24%) |
Apr 09, 2021 | 28.92 | 29.19 | 28.04 | 28.40 | 1,228,202 | -0.77(-2.63%) |
Apr 08, 2021 | 29.55 | 29.97 | 28.60 | 29.17 | 994,693 | -0.66(-2.22%) |
Apr 07, 2021 | 29.98 | 30.14 | 29.49 | 29.83 | 935,939 | +0.05(+0.16%) |
Apr 06, 2021 | 29.95 | 30.51 | 29.55 | 29.78 | 884,800 | -0.48(-1.58%) |
Apr 05, 2021 | 30.05 | 30.53 | 29.66 | 30.26 | 853,718 | +0.74(+2.50%) |
Apr 01, 2021 | 29.26 | 29.71 | 28.52 | 29.52 | 1,383,436 | -0.04(-0.13%) |
Mar 31, 2021 | 30.33 | 31.04 | 29.41 | 29.56 | 1,647,739 | -0.49(-1.63%) |
Mar 30, 2021 | 29.75 | 30.49 | 29.53 | 30.05 | 1,236,917 | +0.43(+1.46%) |
Mar 29, 2021 | 30.08 | 30.97 | 29.36 | 29.62 | 1,750,496 | -0.69(-2.27%) |
Mar 26, 2021 | 28.65 | 30.38 | 28.29 | 30.31 | 1,829,088 | +2.24(+8.00%) |
Mar 25, 2021 | 26.46 | 28.30 | 26.26 | 28.06 | 2,161,180 | +1.30(+4.85%) |
Mar 24, 2021 | 26.64 | 27.58 | 26.45 | 26.76 | 1,302,328 | +0.82(+3.17%) |
Mar 23, 2021 | 26.29 | 26.88 | 25.76 | 25.94 | 1,387,241 | -1.15(-4.23%) |
Mar 22, 2021 | 27.39 | 27.49 | 26.82 | 27.09 | 1,154,564 | -0.38(-1.39%) |
Mar 19, 2021 | 27.69 | 27.95 | 26.64 | 27.47 | 3,198,522 | -0.06(-0.21%) |
Mar 18, 2021 | 27.24 | 28.96 | 27.24 | 27.53 | 1,959,061 | +0.46(+1.69%) |
Mar 17, 2021 | 26.93 | 27.57 | 26.69 | 27.07 | 1,940,567 | +0.03(+0.11%) |
Mar 16, 2021 | 27.41 | 27.79 | 26.83 | 27.04 | 1,257,259 | -0.37(-1.36%) |
Mar 15, 2021 | 28.06 | 28.08 | 27.19 | 27.41 | 1,324,671 | -0.70(-2.48%) |
Mar 12, 2021 | 28.41 | 29.03 | 27.96 | 28.11 | 1,213,806 | -0.10(-0.34%) |
Mar 11, 2021 | 28.65 | 28.65 | 27.90 | 28.21 | 1,189,291 | -0.10(-0.34%) |
Mar 10, 2021 | 27.70 | 28.52 | 27.52 | 28.30 | 1,490,128 | +0.33(+1.19%) |
Mar 09, 2021 | 28.94 | 29.18 | 27.90 | 27.97 | 1,742,115 | -0.95(-3.27%) |
Mar 08, 2021 | 27.69 | 29.07 | 27.60 | 28.91 | 1,719,937 | +1.45(+5.29%) |
Mar 05, 2021 | 26.65 | 27.54 | 26.28 | 27.46 | 1,987,962 | +1.48(+5.70%) |
Mar 04, 2021 | 27.09 | 27.53 | 25.64 | 25.98 | 1,721,126 | -1.24(-4.56%) |
Mar 03, 2021 | 26.87 | 27.56 | 26.67 | 27.22 | 2,986,156 | +0.58(+2.19%) |
Mar 02, 2021 | 26.26 | 27.18 | 26.17 | 26.64 | 2,662,311 | +0.52(+1.97%) |