Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 30.86 | 31.34 | 30.07 | 30.07 | 7,464 | -0.61(-1.99%) |
May 27, 2021 | 30.18 | 31.70 | 30.18 | 30.68 | 13,376 | -0.52(-1.67%) |
May 26, 2021 | 30.52 | 31.21 | 29.71 | 31.20 | 6,509 | +0.78(+2.56%) |
May 25, 2021 | 30.60 | 31.32 | 29.78 | 30.42 | 7,589 | -0.08(-0.26%) |
May 24, 2021 | 28.80 | 30.53 | 28.75 | 30.50 | 11,468 | +1.13(+3.85%) |
May 21, 2021 | 29.57 | 29.57 | 27.71 | 29.37 | 4,558 | +0.01(+0.03%) |
May 20, 2021 | 28.30 | 29.36 | 28.23 | 29.36 | 11,534 | +0.86(+3.02%) |
May 19, 2021 | 27.83 | 29.00 | 27.23 | 28.50 | 17,460 | +0.23(+0.81%) |
May 18, 2021 | 28.77 | 29.13 | 27.56 | 28.27 | 14,445 | -0.73(-2.52%) |
May 17, 2021 | 28.23 | 29.21 | 27.50 | 29.00 | 8,705 | +0.77(+2.73%) |
May 14, 2021 | 27.80 | 28.89 | 27.80 | 28.23 | 6,682 | +0.61(+2.21%) |
May 13, 2021 | 26.54 | 28.00 | 26.54 | 27.62 | 21,517 | +1.48(+5.66%) |
May 12, 2021 | 26.30 | 27.75 | 26.14 | 26.14 | 15,663 | -0.14(-0.53%) |
May 11, 2021 | 26.25 | 28.21 | 26.25 | 26.28 | 45,622 | -0.17(-0.64%) |
May 10, 2021 | 26.59 | 27.60 | 26.45 | 26.45 | 53,673 | -0.23(-0.86%) |
May 07, 2021 | 27.05 | 27.05 | 26.24 | 26.68 | 19,205 | +0.96(+3.73%) |
May 06, 2021 | 26.32 | 26.47 | 25.26 | 25.72 | 12,323 | -0.79(-2.98%) |
May 05, 2021 | 26.42 | 26.99 | 26.39 | 26.51 | 4,492 | +0.18(+0.68%) |
May 04, 2021 | 27.15 | 27.15 | 26.00 | 26.33 | 8,072 | -0.85(-3.13%) |
May 03, 2021 | 26.88 | 27.64 | 26.23 | 27.18 | 11,446 | +0.44(+1.65%) |
Apr 30, 2021 | 26.37 | 27.23 | 25.98 | 26.74 | 12,800 | -0.19(-0.71%) |
Apr 29, 2021 | 27.12 | 27.12 | 26.00 | 26.93 | 20,432 | +0.23(+0.86%) |
Apr 28, 2021 | 27.60 | 27.98 | 26.20 | 26.70 | 14,518 | -1.16(-4.16%) |
Apr 27, 2021 | 28.38 | 28.44 | 27.19 | 27.86 | 29,900 | -0.17(-0.61%) |
Apr 26, 2021 | 28.01 | 28.82 | 28.01 | 28.03 | 2,863 | +0.12(+0.43%) |
Apr 23, 2021 | 27.20 | 28.35 | 27.20 | 27.91 | 6,600 | +0.89(+3.29%) |
Apr 22, 2021 | 27.68 | 28.08 | 27.01 | 27.02 | 10,007 | -0.58(-2.10%) |
Apr 21, 2021 | 27.16 | 28.00 | 25.66 | 27.60 | 26,353 | +0.75(+2.79%) |
Apr 20, 2021 | 26.91 | 27.35 | 26.55 | 26.85 | 5,992 | -0.66(-2.40%) |
Apr 19, 2021 | 28.25 | 28.27 | 26.61 | 27.51 | 24,566 | -0.73(-2.58%) |
Apr 16, 2021 | 28.48 | 28.48 | 27.85 | 28.24 | 5,500 | -0.10(-0.35%) |
Apr 15, 2021 | 26.77 | 28.89 | 26.77 | 28.34 | 8,027 | +0.29(+1.03%) |
Apr 14, 2021 | 28.24 | 28.45 | 27.50 | 28.05 | 9,554 | -0.19(-0.67%) |
Apr 13, 2021 | 27.80 | 28.24 | 27.21 | 28.24 | 3,248 | +0.48(+1.73%) |
Apr 12, 2021 | 27.13 | 28.83 | 27.09 | 27.76 | 7,481 | +0.06(+0.22%) |
Apr 09, 2021 | 27.35 | 28.21 | 26.66 | 27.70 | 9,400 | +0.45(+1.65%) |
Apr 08, 2021 | 28.00 | 28.20 | 27.16 | 27.25 | 25,698 | -0.61(-2.19%) |
Apr 07, 2021 | 29.66 | 30.10 | 27.82 | 27.86 | 15,501 | -2.18(-7.26%) |
Apr 06, 2021 | 28.79 | 30.86 | 28.79 | 30.04 | 13,921 | +0.44(+1.49%) |
Apr 05, 2021 | 30.00 | 31.21 | 29.46 | 29.60 | 11,045 | -0.19(-0.64%) |
Apr 01, 2021 | 28.80 | 29.98 | 28.80 | 29.79 | 20,200 | +1.02(+3.55%) |
Mar 31, 2021 | 28.16 | 29.31 | 28.00 | 28.77 | 11,279 | +1.83(+6.79%) |
Mar 30, 2021 | 25.53 | 28.27 | 25.46 | 26.94 | 35,048 | +0.55(+2.08%) |
Mar 29, 2021 | 28.11 | 29.87 | 25.67 | 26.39 | 30,092 | -1.82(-6.45%) |
Mar 26, 2021 | 29.75 | 30.74 | 27.48 | 28.21 | 68,800 | -1.57(-5.27%) |
Mar 25, 2021 | 28.63 | 29.78 | 28.06 | 29.78 | 15,033 | +1.85(+6.62%) |
Mar 24, 2021 | 28.49 | 29.82 | 27.76 | 27.93 | 13,118 | +0.04(+0.14%) |
Mar 23, 2021 | 30.00 | 30.12 | 27.77 | 27.89 | 30,078 | -2.27(-7.53%) |
Mar 22, 2021 | 32.18 | 32.18 | 30.11 | 30.16 | 21,596 | -2.35(-7.23%) |
Mar 19, 2021 | 34.35 | 35.17 | 31.63 | 32.51 | 50,900 | -1.85(-5.38%) |
Mar 18, 2021 | 36.87 | 36.87 | 34.20 | 34.36 | 21,492 | -1.74(-4.82%) |
Mar 17, 2021 | 36.84 | 37.64 | 35.81 | 36.10 | 18,166 | -0.75(-2.04%) |
Mar 16, 2021 | 36.65 | 37.88 | 35.78 | 36.85 | 8,066 | +0.17(+0.46%) |
Mar 15, 2021 | 37.51 | 37.98 | 36.33 | 36.68 | 14,883 | -0.87(-2.32%) |
Mar 12, 2021 | 36.00 | 37.62 | 35.78 | 37.55 | 9,500 | +1.55(+4.31%) |
Mar 11, 2021 | 35.91 | 37.34 | 34.60 | 36.00 | 24,283 | +0.30(+0.84%) |
Mar 10, 2021 | 36.10 | 37.55 | 35.31 | 35.70 | 31,352 | +0.70(+2.00%) |
Mar 09, 2021 | 33.65 | 36.76 | 33.35 | 35.00 | 26,923 | +1.79(+5.39%) |
Mar 08, 2021 | 33.94 | 35.48 | 33.21 | 33.21 | 20,610 | -0.41(-1.22%) |
Mar 05, 2021 | 35.57 | 35.57 | 33.21 | 33.62 | 19,900 | -0.47(-1.38%) |
Mar 04, 2021 | 36.30 | 38.59 | 33.53 | 34.09 | 38,927 | -2.54(-6.93%) |
Mar 03, 2021 | 37.28 | 38.56 | 36.63 | 36.63 | 18,139 | -0.39(-1.05%) |
Mar 02, 2021 | 38.30 | 38.30 | 36.47 | 37.02 | 14,705 | -0.69(-1.83%) |