Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 34.40 | 34.48 | 33.81 | 34.35 | 876,075 | +0.13(+0.39%) |
May 27, 2021 | 34.23 | 34.61 | 33.51 | 34.22 | 1,156,298 | +0.46(+1.36%) |
May 26, 2021 | 32.85 | 33.79 | 32.76 | 33.76 | 1,331,625 | +0.87(+2.65%) |
May 25, 2021 | 32.88 | 33.39 | 32.71 | 32.89 | 1,948,651 | +0.15(+0.47%) |
May 24, 2021 | 32.57 | 32.76 | 32.06 | 32.73 | 911,506 | +0.33(+1.03%) |
May 21, 2021 | 32.28 | 32.67 | 31.93 | 32.40 | 1,010,474 | +0.49(+1.53%) |
May 20, 2021 | 32.44 | 32.66 | 31.67 | 31.91 | 1,272,464 | +0.15(+0.48%) |
May 19, 2021 | 32.03 | 32.30 | 31.39 | 31.76 | 1,248,990 | -0.97(-2.95%) |
May 18, 2021 | 33.35 | 33.46 | 32.66 | 32.72 | 1,338,027 | -0.46(-1.38%) |
May 17, 2021 | 32.11 | 33.33 | 32.03 | 33.18 | 1,244,779 | +0.96(+2.97%) |
May 14, 2021 | 32.28 | 32.48 | 31.86 | 32.23 | 1,053,088 | +0.18(+0.57%) |
May 13, 2021 | 30.99 | 32.33 | 30.50 | 32.05 | 1,741,775 | +1.25(+4.07%) |
May 12, 2021 | 32.29 | 32.47 | 30.64 | 30.79 | 1,365,164 | -1.77(-5.45%) |
May 11, 2021 | 31.81 | 32.61 | 31.40 | 32.57 | 1,341,203 | +0.17(+0.53%) |
May 10, 2021 | 33.21 | 33.72 | 32.31 | 32.40 | 1,231,120 | -0.46(-1.42%) |
May 07, 2021 | 32.93 | 33.45 | 32.51 | 32.86 | 952,581 | -0.02(-0.06%) |
May 06, 2021 | 32.08 | 32.91 | 31.24 | 32.88 | 1,481,548 | +0.83(+2.58%) |
May 05, 2021 | 31.88 | 32.42 | 30.25 | 32.05 | 2,567,423 | +2.14(+7.14%) |
May 04, 2021 | 29.19 | 29.96 | 28.02 | 29.92 | 1,400,701 | +0.49(+1.68%) |
May 03, 2021 | 29.28 | 29.97 | 28.90 | 29.43 | 1,271,330 | +0.77(+2.68%) |
Apr 30, 2021 | 29.25 | 29.67 | 28.61 | 28.66 | 1,280,493 | -0.91(-3.08%) |
Apr 29, 2021 | 30.21 | 30.57 | 29.33 | 29.57 | 1,117,652 | -0.17(-0.57%) |
Apr 28, 2021 | 29.62 | 29.94 | 29.38 | 29.74 | 856,572 | +0.30(+1.03%) |
Apr 27, 2021 | 29.47 | 29.72 | 29.14 | 29.44 | 746,283 | -0.26(-0.86%) |
Apr 26, 2021 | 28.52 | 29.83 | 28.52 | 29.69 | 1,442,508 | +1.22(+4.30%) |
Apr 23, 2021 | 27.58 | 28.57 | 27.51 | 28.47 | 969,827 | +1.05(+3.84%) |
Apr 22, 2021 | 28.18 | 28.27 | 27.31 | 27.41 | 865,612 | -0.74(-2.63%) |
Apr 21, 2021 | 27.46 | 28.32 | 27.46 | 28.15 | 803,307 | +0.54(+1.96%) |
Apr 20, 2021 | 28.13 | 28.21 | 26.73 | 27.61 | 1,419,116 | -0.71(-2.51%) |
Apr 19, 2021 | 28.79 | 28.96 | 28.17 | 28.33 | 1,098,945 | -0.26(-0.90%) |
Apr 16, 2021 | 28.91 | 29.37 | 28.44 | 28.58 | 1,255,201 | +0.14(+0.50%) |
Apr 15, 2021 | 28.46 | 28.62 | 28.09 | 28.44 | 1,026,025 | +0.32(+1.15%) |
Apr 14, 2021 | 27.18 | 28.28 | 27.18 | 28.12 | 1,263,263 | +0.80(+2.92%) |
Apr 13, 2021 | 27.60 | 27.83 | 26.94 | 27.32 | 1,249,812 | -0.22(-0.79%) |
Apr 12, 2021 | 26.57 | 27.54 | 26.52 | 27.54 | 1,504,950 | +1.11(+4.20%) |
Apr 09, 2021 | 26.02 | 26.43 | 25.83 | 26.43 | 1,451,738 | +0.40(+1.53%) |
Apr 08, 2021 | 27.07 | 27.15 | 25.98 | 26.03 | 1,445,481 | -1.02(-3.79%) |
Apr 07, 2021 | 27.33 | 27.42 | 26.92 | 27.05 | 771,252 | -0.26(-0.94%) |
Apr 06, 2021 | 27.57 | 27.79 | 26.93 | 27.31 | 1,259,394 | -0.20(-0.72%) |
Apr 05, 2021 | 27.15 | 27.55 | 27.06 | 27.51 | 1,369,884 | +0.75(+2.80%) |
Apr 01, 2021 | 26.70 | 26.91 | 26.44 | 26.76 | 1,054,027 | +0.28(+1.04%) |
Mar 31, 2021 | 26.60 | 27.47 | 26.42 | 26.48 | 2,227,080 | +0.12(+0.47%) |
Mar 30, 2021 | 26.91 | 27.04 | 25.78 | 26.36 | 1,798,836 | -0.41(-1.52%) |
Mar 29, 2021 | 26.14 | 27.03 | 26.10 | 26.77 | 1,798,782 | +0.52(+1.99%) |
Mar 26, 2021 | 25.25 | 26.29 | 24.97 | 26.25 | 1,369,751 | +1.30(+5.21%) |
Mar 25, 2021 | 23.25 | 25.11 | 23.21 | 24.95 | 1,550,099 | +1.37(+5.79%) |
Mar 24, 2021 | 24.01 | 24.59 | 23.57 | 23.58 | 955,130 | -0.17(-0.72%) |
Mar 23, 2021 | 25.21 | 25.43 | 23.36 | 23.75 | 2,317,201 | -1.79(-7.02%) |
Mar 22, 2021 | 25.16 | 25.75 | 24.59 | 25.55 | 1,429,828 | +0.33(+1.32%) |
Mar 19, 2021 | 25.49 | 25.52 | 24.58 | 25.21 | 2,073,912 | -0.25(-0.97%) |
Mar 18, 2021 | 26.04 | 26.52 | 25.39 | 25.46 | 1,369,612 | -0.62(-2.37%) |
Mar 17, 2021 | 25.15 | 26.10 | 25.03 | 26.08 | 1,321,376 | +1.04(+4.17%) |
Mar 16, 2021 | 25.24 | 25.30 | 24.23 | 25.03 | 2,046,587 | -0.28(-1.09%) |
Mar 15, 2021 | 27.59 | 27.59 | 24.36 | 25.31 | 4,794,736 | -1.96(-7.20%) |
Mar 12, 2021 | 25.95 | 27.39 | 25.81 | 27.27 | 2,125,970 | +1.32(+5.08%) |
Mar 11, 2021 | 25.82 | 26.60 | 25.53 | 25.95 | 1,629,419 | +0.39(+1.52%) |
Mar 10, 2021 | 24.44 | 25.79 | 24.43 | 25.56 | 1,075,776 | +1.12(+4.58%) |
Mar 09, 2021 | 25.21 | 25.47 | 24.16 | 24.44 | 1,741,869 | -0.56(-2.24%) |
Mar 08, 2021 | 26.11 | 26.30 | 24.96 | 25.00 | 2,109,604 | -1.00(-3.83%) |
Mar 05, 2021 | 25.21 | 26.06 | 24.55 | 26.00 | 2,719,902 | +1.25(+5.06%) |
Mar 04, 2021 | 24.25 | 25.49 | 24.09 | 24.75 | 3,725,038 | +0.55(+2.27%) |
Mar 03, 2021 | 23.25 | 24.29 | 23.18 | 24.20 | 3,109,868 | +1.02(+4.42%) |
Mar 02, 2021 | 22.78 | 23.41 | 22.76 | 23.17 | 1,588,567 | +0.39(+1.71%) |