Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 26.22 | 29.25 | 26.05 | 29.06 | 581,531 | +2.75(+10.45%) |
May 27, 2021 | 24.93 | 26.84 | 24.82 | 26.31 | 277,386 | +1.14(+4.53%) |
May 26, 2021 | 23.67 | 25.27 | 23.67 | 25.17 | 444,709 | +1.43(+6.02%) |
May 25, 2021 | 23.50 | 26.03 | 23.30 | 23.74 | 406,171 | +0.38(+1.63%) |
May 24, 2021 | 23.79 | 24.84 | 23.19 | 23.36 | 146,739 | -0.27(-1.14%) |
May 21, 2021 | 24.50 | 24.90 | 23.56 | 23.63 | 352,893 | -0.87(-3.55%) |
May 20, 2021 | 23.73 | 24.65 | 23.60 | 24.50 | 150,947 | +0.95(+4.03%) |
May 19, 2021 | 24.64 | 24.92 | 23.26 | 23.55 | 229,542 | -1.37(-5.50%) |
May 18, 2021 | 24.90 | 25.50 | 24.83 | 24.92 | 173,582 | +0.18(+0.73%) |
May 17, 2021 | 24.19 | 25.15 | 23.59 | 24.74 | 294,366 | +0.38(+1.56%) |
May 14, 2021 | 25.32 | 25.57 | 23.73 | 24.36 | 254,921 | -0.71(-2.83%) |
May 13, 2021 | 25.83 | 25.98 | 24.63 | 25.07 | 181,732 | -0.64(-2.49%) |
May 12, 2021 | 26.55 | 27.11 | 25.28 | 25.71 | 304,235 | -0.77(-2.91%) |
May 11, 2021 | 25.96 | 27.01 | 25.00 | 26.48 | 266,873 | -0.08(-0.30%) |
May 10, 2021 | 27.05 | 27.31 | 26.28 | 26.56 | 252,250 | -0.66(-2.42%) |
May 07, 2021 | 26.81 | 27.48 | 26.77 | 27.22 | 203,682 | +0.43(+1.61%) |
May 06, 2021 | 26.27 | 27.30 | 24.93 | 26.79 | 613,432 | +1.77(+7.07%) |
May 05, 2021 | 24.42 | 25.28 | 23.29 | 25.02 | 1,603,260 | +0.44(+1.79%) |
May 04, 2021 | 25.04 | 25.62 | 24.01 | 24.58 | 431,659 | -0.58(-2.31%) |
May 03, 2021 | 25.79 | 26.44 | 24.90 | 25.16 | 244,437 | -0.50(-1.95%) |
Apr 30, 2021 | 26.30 | 27.47 | 25.49 | 25.66 | 574,500 | -0.75(-2.84%) |
Apr 29, 2021 | 27.06 | 27.19 | 26.28 | 26.41 | 159,968 | -0.76(-2.80%) |
Apr 28, 2021 | 27.34 | 27.65 | 26.65 | 27.17 | 136,919 | -0.20(-0.73%) |
Apr 27, 2021 | 28.46 | 28.46 | 27.23 | 27.37 | 93,926 | -0.70(-2.49%) |
Apr 26, 2021 | 27.79 | 28.57 | 27.42 | 28.07 | 63,837 | +0.36(+1.30%) |
Apr 23, 2021 | 28.31 | 28.32 | 26.73 | 27.71 | 166,100 | -0.48(-1.70%) |
Apr 22, 2021 | 29.61 | 29.90 | 27.48 | 28.19 | 170,240 | -1.06(-3.62%) |
Apr 21, 2021 | 29.09 | 29.60 | 28.33 | 29.25 | 111,789 | -0.03(-0.10%) |
Apr 20, 2021 | 28.60 | 29.59 | 28.60 | 29.28 | 161,467 | +0.71(+2.49%) |
Apr 19, 2021 | 28.68 | 29.40 | 27.99 | 28.57 | 110,168 | -0.23(-0.80%) |
Apr 16, 2021 | 28.21 | 29.38 | 28.07 | 28.80 | 189,800 | +0.65(+2.31%) |
Apr 15, 2021 | 29.13 | 29.13 | 27.27 | 28.15 | 234,186 | +0.06(+0.21%) |
Apr 14, 2021 | 30.51 | 30.54 | 27.94 | 28.09 | 320,051 | -2.44(-7.99%) |
Apr 13, 2021 | 29.46 | 30.60 | 29.07 | 30.53 | 172,586 | +1.03(+3.49%) |
Apr 12, 2021 | 29.83 | 31.00 | 29.24 | 29.50 | 214,958 | -0.51(-1.70%) |
Apr 09, 2021 | 28.87 | 30.12 | 28.37 | 30.01 | 535,500 | +1.01(+3.48%) |
Apr 08, 2021 | 28.06 | 29.81 | 27.88 | 29.00 | 454,587 | +1.09(+3.91%) |
Apr 07, 2021 | 28.02 | 28.91 | 27.62 | 27.91 | 219,569 | -0.07(-0.25%) |
Apr 06, 2021 | 26.80 | 28.62 | 26.80 | 27.98 | 410,540 | +1.07(+3.98%) |
Apr 05, 2021 | 27.09 | 27.26 | 26.41 | 26.91 | 457,442 | -0.19(-0.70%) |
Apr 01, 2021 | 25.78 | 27.97 | 25.01 | 27.10 | 687,400 | +1.76(+6.95%) |
Mar 31, 2021 | 25.02 | 25.59 | 24.82 | 25.34 | 726,786 | +0.39(+1.56%) |
Mar 30, 2021 | 25.01 | 25.23 | 24.43 | 24.95 | 316,336 | +0.09(+0.36%) |
Mar 29, 2021 | 25.50 | 26.35 | 24.33 | 24.86 | 346,467 | -0.67(-2.62%) |
Mar 26, 2021 | 27.28 | 27.34 | 25.07 | 25.53 | 205,100 | -1.28(-4.77%) |
Mar 25, 2021 | 27.51 | 27.79 | 26.36 | 26.81 | 244,118 | -0.80(-2.90%) |
Mar 24, 2021 | 28.73 | 28.74 | 27.50 | 27.61 | 183,047 | -1.12(-3.90%) |
Mar 23, 2021 | 29.68 | 29.91 | 28.38 | 28.73 | 309,720 | -0.77(-2.61%) |
Mar 22, 2021 | 29.79 | 30.37 | 29.38 | 29.50 | 297,330 | -0.97(-3.18%) |
Mar 19, 2021 | 30.87 | 31.29 | 30.21 | 30.47 | 187,300 | -0.40(-1.30%) |
Mar 18, 2021 | 31.41 | 31.61 | 30.44 | 30.87 | 139,123 | -0.54(-1.72%) |
Mar 17, 2021 | 31.00 | 31.80 | 29.82 | 31.41 | 118,467 | +0.07(+0.22%) |
Mar 16, 2021 | 31.03 | 31.48 | 30.29 | 31.34 | 128,633 | +0.31(+1.00%) |
Mar 15, 2021 | 31.70 | 32.06 | 30.55 | 31.03 | 125,240 | -0.67(-2.11%) |
Mar 12, 2021 | 31.87 | 32.34 | 31.19 | 31.70 | 197,200 | -0.17(-0.53%) |
Mar 11, 2021 | 30.26 | 32.04 | 29.83 | 31.87 | 233,449 | +1.75(+5.81%) |
Mar 10, 2021 | 30.54 | 30.54 | 28.32 | 30.12 | 386,464 | +0.21(+0.70%) |
Mar 09, 2021 | 32.61 | 33.03 | 29.67 | 29.91 | 241,541 | -2.70(-8.28%) |
Mar 08, 2021 | 34.11 | 34.32 | 32.23 | 32.61 | 166,257 | -1.09(-3.23%) |
Mar 05, 2021 | 34.62 | 34.62 | 32.43 | 33.70 | 173,200 | -0.95(-2.74%) |
Mar 04, 2021 | 33.80 | 35.12 | 33.07 | 34.65 | 138,244 | +0.85(+2.51%) |
Mar 03, 2021 | 33.96 | 34.84 | 32.35 | 33.80 | 114,556 | +0.22(+0.66%) |
Mar 02, 2021 | 34.19 | 34.27 | 32.78 | 33.58 | 140,955 | -1.02(-2.95%) |