Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 32.95 | 33.05 | 32.03 | 32.03 | 68,745 | -0.66(-2.02%) |
May 27, 2021 | 32.03 | 33.50 | 31.81 | 32.69 | 291,136 | +0.92(+2.90%) |
May 26, 2021 | 30.99 | 32.04 | 30.66 | 31.77 | 152,903 | +0.94(+3.05%) |
May 25, 2021 | 30.97 | 31.88 | 30.34 | 30.83 | 86,851 | -0.25(-0.80%) |
May 24, 2021 | 31.86 | 32.04 | 31.01 | 31.08 | 127,501 | -0.48(-1.52%) |
May 21, 2021 | 31.31 | 32.23 | 30.98 | 31.56 | 77,869 | +0.62(+2.00%) |
May 20, 2021 | 31.61 | 31.68 | 30.61 | 30.94 | 155,471 | -0.52(-1.65%) |
May 19, 2021 | 30.50 | 31.55 | 29.78 | 31.46 | 139,383 | +0.06(+0.19%) |
May 18, 2021 | 31.37 | 31.84 | 30.55 | 31.40 | 280,496 | +0.11(+0.35%) |
May 17, 2021 | 29.85 | 31.35 | 29.33 | 31.29 | 259,410 | +1.54(+5.18%) |
May 14, 2021 | 28.23 | 29.84 | 28.23 | 29.75 | 167,438 | +1.81(+6.48%) |
May 13, 2021 | 27.62 | 28.48 | 27.51 | 27.94 | 120,971 | +0.33(+1.20%) |
May 12, 2021 | 27.02 | 27.81 | 27.02 | 27.61 | 214,962 | +0.35(+1.28%) |
May 11, 2021 | 26.25 | 27.43 | 25.81 | 27.26 | 81,625 | +0.03(+0.11%) |
May 10, 2021 | 27.47 | 28.37 | 26.82 | 27.23 | 120,713 | -0.31(-1.13%) |
May 07, 2021 | 26.88 | 27.74 | 26.42 | 27.54 | 91,434 | +0.66(+2.46%) |
May 06, 2021 | 27.44 | 27.50 | 26.62 | 26.88 | 104,543 | -0.29(-1.07%) |
May 05, 2021 | 26.76 | 27.34 | 26.50 | 27.17 | 79,390 | +0.61(+2.30%) |
May 04, 2021 | 26.63 | 27.40 | 25.52 | 26.56 | 170,174 | +0.12(+0.45%) |
May 03, 2021 | 26.11 | 26.73 | 25.32 | 26.44 | 108,932 | +0.59(+2.28%) |
Apr 30, 2021 | 26.52 | 27.05 | 25.51 | 25.85 | 125,200 | -1.03(-3.83%) |
Apr 29, 2021 | 26.64 | 27.25 | 26.26 | 26.88 | 79,967 | +0.26(+0.98%) |
Apr 28, 2021 | 27.36 | 27.36 | 26.27 | 26.62 | 69,343 | -0.58(-2.13%) |
Apr 27, 2021 | 26.99 | 27.98 | 26.80 | 27.20 | 109,539 | +0.22(+0.82%) |
Apr 26, 2021 | 26.63 | 27.06 | 26.55 | 26.98 | 99,103 | +0.37(+1.39%) |
Apr 23, 2021 | 26.04 | 26.73 | 25.86 | 26.61 | 86,500 | +0.70(+2.70%) |
Apr 22, 2021 | 26.12 | 26.45 | 25.66 | 25.91 | 76,672 | -0.13(-0.50%) |
Apr 21, 2021 | 25.32 | 26.25 | 25.00 | 26.04 | 78,623 | +0.70(+2.76%) |
Apr 20, 2021 | 25.77 | 25.90 | 24.90 | 25.34 | 114,214 | -0.54(-2.09%) |
Apr 19, 2021 | 26.45 | 26.45 | 24.84 | 25.88 | 140,574 | -0.45(-1.71%) |
Apr 16, 2021 | 26.97 | 27.00 | 25.64 | 26.33 | 220,900 | -0.57(-2.12%) |
Apr 15, 2021 | 27.31 | 27.31 | 25.97 | 26.90 | 146,545 | -0.41(-1.50%) |
Apr 14, 2021 | 28.48 | 28.63 | 26.81 | 27.31 | 171,247 | -1.21(-4.24%) |
Apr 13, 2021 | 28.85 | 29.24 | 27.52 | 28.52 | 337,464 | -0.34(-1.18%) |
Apr 12, 2021 | 26.50 | 28.94 | 26.50 | 28.86 | 377,748 | +2.29(+8.62%) |
Apr 09, 2021 | 26.90 | 27.14 | 26.35 | 26.57 | 120,800 | -0.07(-0.26%) |
Apr 08, 2021 | 25.74 | 27.68 | 25.31 | 26.64 | 254,369 | +1.21(+4.76%) |
Apr 07, 2021 | 25.86 | 26.16 | 25.07 | 25.43 | 68,882 | -0.39(-1.51%) |
Apr 06, 2021 | 26.21 | 26.50 | 25.69 | 25.82 | 84,232 | -0.54(-2.05%) |
Apr 05, 2021 | 26.41 | 26.69 | 26.10 | 26.36 | 102,712 | +0.29(+1.11%) |
Apr 01, 2021 | 24.83 | 26.45 | 24.54 | 26.07 | 157,100 | +0.87(+3.45%) |
Mar 31, 2021 | 24.75 | 25.59 | 24.75 | 25.20 | 84,328 | +0.45(+1.82%) |
Mar 30, 2021 | 24.77 | 25.10 | 24.45 | 24.75 | 92,681 | -0.28(-1.12%) |
Mar 29, 2021 | 26.17 | 26.73 | 24.85 | 25.03 | 88,871 | -1.07(-4.10%) |
Mar 26, 2021 | 25.55 | 26.67 | 25.43 | 26.10 | 166,400 | +0.85(+3.37%) |
Mar 25, 2021 | 24.61 | 25.27 | 23.74 | 25.25 | 145,389 | +0.62(+2.52%) |
Mar 24, 2021 | 26.54 | 27.00 | 24.53 | 24.63 | 214,770 | -0.79(-3.11%) |
Mar 23, 2021 | 26.00 | 26.99 | 25.32 | 25.42 | 158,928 | -0.61(-2.34%) |
Mar 22, 2021 | 26.21 | 26.44 | 24.75 | 26.03 | 377,395 | -0.11(-0.42%) |
Mar 19, 2021 | 27.21 | 27.48 | 26.12 | 26.14 | 573,200 | +0.14(+0.54%) |
Mar 18, 2021 | 26.20 | 28.89 | 26.00 | 26.00 | 1,306,864 | +2.78(+11.97%) |
Mar 17, 2021 | 22.46 | 23.41 | 22.20 | 23.22 | 394,236 | +0.68(+3.02%) |
Mar 16, 2021 | 22.06 | 22.97 | 21.61 | 22.54 | 143,949 | +0.62(+2.83%) |
Mar 15, 2021 | 22.64 | 22.64 | 21.57 | 21.92 | 208,169 | -0.78(-3.44%) |
Mar 12, 2021 | 22.98 | 22.98 | 22.40 | 22.70 | 98,900 | -0.23(-1.00%) |
Mar 11, 2021 | 22.86 | 23.11 | 22.35 | 22.93 | 82,768 | +0.41(+1.82%) |
Mar 10, 2021 | 22.52 | 23.25 | 22.19 | 22.52 | 88,690 | +0.01(+0.04%) |
Mar 09, 2021 | 21.26 | 22.74 | 21.26 | 22.51 | 133,431 | +0.86(+3.97%) |
Mar 08, 2021 | 21.40 | 22.23 | 21.17 | 21.65 | 141,044 | +0.32(+1.50%) |
Mar 05, 2021 | 21.15 | 21.35 | 19.35 | 21.33 | 204,300 | +0.59(+2.84%) |
Mar 04, 2021 | 21.01 | 22.05 | 20.04 | 20.74 | 212,250 | +0.54(+2.67%) |
Mar 03, 2021 | 21.13 | 21.13 | 20.06 | 20.20 | 69,973 | -0.57(-2.74%) |
Mar 02, 2021 | 21.03 | 21.42 | 20.70 | 20.77 | 70,603 | -0.37(-1.75%) |