Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 30.86 | 30.96 | 30.44 | 30.88 | 112,537 | +0.22(+0.72%) |
May 27, 2021 | 31.59 | 31.64 | 30.65 | 30.66 | 259,204 | -0.56(-1.80%) |
May 26, 2021 | 31.49 | 31.59 | 31.18 | 31.22 | 129,639 | -0.27(-0.85%) |
May 25, 2021 | 32.00 | 32.00 | 31.46 | 31.49 | 166,719 | -0.58(-1.81%) |
May 24, 2021 | 32.11 | 32.25 | 31.80 | 32.07 | 148,644 | -0.01(-0.03%) |
May 21, 2021 | 32.11 | 32.39 | 31.88 | 32.08 | 456,348 | +0.18(+0.58%) |
May 20, 2021 | 32.35 | 32.64 | 31.64 | 31.89 | 134,341 | -0.75(-2.29%) |
May 19, 2021 | 32.47 | 32.73 | 31.77 | 32.64 | 161,950 | +0.03(+0.08%) |
May 18, 2021 | 33.53 | 33.56 | 32.50 | 32.61 | 231,999 | -0.89(-2.67%) |
May 17, 2021 | 32.80 | 33.65 | 32.63 | 33.51 | 245,065 | +0.63(+1.90%) |
May 14, 2021 | 32.58 | 33.21 | 32.57 | 32.88 | 241,425 | +0.33(+1.02%) |
May 13, 2021 | 30.61 | 32.65 | 30.46 | 32.55 | 259,856 | +2.00(+6.53%) |
May 12, 2021 | 30.86 | 31.35 | 30.40 | 30.55 | 177,652 | -0.32(-1.04%) |
May 11, 2021 | 31.35 | 31.50 | 30.73 | 30.88 | 296,285 | -0.38(-1.21%) |
May 10, 2021 | 31.50 | 32.00 | 31.15 | 31.25 | 246,136 | -0.35(-1.11%) |
May 07, 2021 | 31.87 | 32.11 | 31.16 | 31.60 | 177,424 | -0.20(-0.64%) |
May 06, 2021 | 31.81 | 31.86 | 30.65 | 31.81 | 279,369 | -0.06(-0.17%) |
May 05, 2021 | 30.46 | 32.01 | 28.38 | 31.86 | 554,785 | +5.31(+19.99%) |
May 04, 2021 | 26.81 | 27.09 | 26.46 | 26.55 | 147,020 | -0.29(-1.06%) |
May 03, 2021 | 25.93 | 26.86 | 25.93 | 26.84 | 210,634 | +0.89(+3.44%) |
Apr 30, 2021 | 26.06 | 26.24 | 25.84 | 25.95 | 146,298 | -0.30(-1.16%) |
Apr 29, 2021 | 26.13 | 26.57 | 26.08 | 26.25 | 76,443 | +0.16(+0.60%) |
Apr 28, 2021 | 26.49 | 26.73 | 26.06 | 26.09 | 103,301 | -0.40(-1.53%) |
Apr 27, 2021 | 26.91 | 26.92 | 26.29 | 26.50 | 182,053 | -0.19(-0.72%) |
Apr 26, 2021 | 27.38 | 27.57 | 26.67 | 26.69 | 96,815 | -0.59(-2.16%) |
Apr 23, 2021 | 27.10 | 27.54 | 26.78 | 27.28 | 164,015 | +0.30(+1.13%) |
Apr 22, 2021 | 27.39 | 27.40 | 26.90 | 26.98 | 119,823 | -0.36(-1.31%) |
Apr 21, 2021 | 26.76 | 27.37 | 26.73 | 27.33 | 108,902 | +0.75(+2.80%) |
Apr 20, 2021 | 26.66 | 26.95 | 26.38 | 26.59 | 136,283 | -0.29(-1.10%) |
Apr 19, 2021 | 27.03 | 27.03 | 26.60 | 26.88 | 85,364 | -0.07(-0.27%) |
Apr 16, 2021 | 26.86 | 27.08 | 26.56 | 26.96 | 136,081 | +0.30(+1.14%) |
Apr 15, 2021 | 26.70 | 26.80 | 26.29 | 26.65 | 81,466 | +0.06(+0.21%) |
Apr 14, 2021 | 26.16 | 26.79 | 26.15 | 26.60 | 100,961 | +0.52(+1.98%) |
Apr 13, 2021 | 26.19 | 26.42 | 25.79 | 26.08 | 109,949 | -0.27(-1.01%) |
Apr 12, 2021 | 26.33 | 26.52 | 26.08 | 26.35 | 101,180 | +0.00(+0.00%) |
Apr 09, 2021 | 26.25 | 26.37 | 25.91 | 26.35 | 165,645 | +0.23(+0.88%) |
Apr 08, 2021 | 26.06 | 26.18 | 25.55 | 26.12 | 157,747 | +0.12(+0.46%) |
Apr 07, 2021 | 26.84 | 26.92 | 25.81 | 26.00 | 137,082 | -0.82(-3.05%) |
Apr 06, 2021 | 26.89 | 27.21 | 26.60 | 26.82 | 132,338 | +0.08(+0.31%) |
Apr 05, 2021 | 26.61 | 26.88 | 26.54 | 26.74 | 112,502 | +0.24(+0.90%) |
Apr 01, 2021 | 26.22 | 26.60 | 25.95 | 26.50 | 134,125 | +0.16(+0.59%) |
Mar 31, 2021 | 26.38 | 26.71 | 26.06 | 26.34 | 209,439 | -0.04(-0.14%) |
Mar 30, 2021 | 26.66 | 26.82 | 26.10 | 26.38 | 115,353 | -0.13(-0.49%) |
Mar 29, 2021 | 26.24 | 27.02 | 26.19 | 26.51 | 215,428 | +0.07(+0.28%) |
Mar 26, 2021 | 26.01 | 26.45 | 25.83 | 26.43 | 159,885 | +0.62(+2.39%) |
Mar 25, 2021 | 25.44 | 25.89 | 25.05 | 25.82 | 129,211 | +0.29(+1.12%) |
Mar 24, 2021 | 25.95 | 26.49 | 25.52 | 25.53 | 197,108 | -0.25(-0.96%) |
Mar 23, 2021 | 26.00 | 26.29 | 25.60 | 25.78 | 176,470 | -0.53(-2.03%) |
Mar 22, 2021 | 27.86 | 27.90 | 26.07 | 26.31 | 142,405 | -1.70(-6.08%) |
Mar 19, 2021 | 28.36 | 28.42 | 27.41 | 28.02 | 572,043 | +0.53(+1.94%) |
Mar 18, 2021 | 27.38 | 27.90 | 27.26 | 27.48 | 133,416 | +0.04(+0.13%) |
Mar 17, 2021 | 27.50 | 27.63 | 26.86 | 27.44 | 114,936 | -0.05(-0.17%) |
Mar 16, 2021 | 27.61 | 27.61 | 27.21 | 27.49 | 96,343 | -0.34(-1.22%) |
Mar 15, 2021 | 28.01 | 28.23 | 27.56 | 27.83 | 128,254 | -0.30(-1.08%) |
Mar 12, 2021 | 27.96 | 28.38 | 27.71 | 28.13 | 158,472 | +0.35(+1.26%) |
Mar 11, 2021 | 27.60 | 27.92 | 27.37 | 27.79 | 149,272 | +0.31(+1.14%) |
Mar 10, 2021 | 27.16 | 27.70 | 26.80 | 27.47 | 242,959 | +0.48(+1.77%) |
Mar 09, 2021 | 27.31 | 27.59 | 26.58 | 26.99 | 234,109 | -0.31(-1.15%) |
Mar 08, 2021 | 26.16 | 27.41 | 26.07 | 27.31 | 259,527 | +1.20(+4.60%) |
Mar 05, 2021 | 25.05 | 26.11 | 25.02 | 26.11 | 229,784 | +1.26(+5.06%) |
Mar 04, 2021 | 24.89 | 25.41 | 24.50 | 24.85 | 264,254 | +0.07(+0.30%) |
Mar 03, 2021 | 24.15 | 25.05 | 23.95 | 24.78 | 173,750 | +0.65(+2.70%) |
Mar 02, 2021 | 23.84 | 24.63 | 23.74 | 24.12 | 295,896 | +0.42(+1.78%) |