Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 23.98 | 24.49 | 23.32 | 23.39 | 2,250,611 | -0.37(-1.56%) |
May 27, 2021 | 23.59 | 23.90 | 23.31 | 23.76 | 2,286,600 | +0.22(+0.93%) |
May 26, 2021 | 22.83 | 23.72 | 22.69 | 23.54 | 2,410,358 | +0.87(+3.84%) |
May 25, 2021 | 23.57 | 23.74 | 22.46 | 22.67 | 3,030,043 | -0.77(-3.28%) |
May 24, 2021 | 23.91 | 23.91 | 23.01 | 23.44 | 1,935,714 | -0.10(-0.42%) |
May 21, 2021 | 24.10 | 24.20 | 23.37 | 23.54 | 2,459,568 | -0.28(-1.18%) |
May 20, 2021 | 23.41 | 24.33 | 23.30 | 23.82 | 3,318,053 | +0.76(+3.30%) |
May 19, 2021 | 21.55 | 23.37 | 21.30 | 23.06 | 3,814,216 | +0.86(+3.90%) |
May 18, 2021 | 22.06 | 22.91 | 21.55 | 22.20 | 3,146,764 | +0.25(+1.12%) |
May 17, 2021 | 22.30 | 22.40 | 21.17 | 21.95 | 2,731,313 | -0.29(-1.30%) |
May 14, 2021 | 21.31 | 22.33 | 21.20 | 22.24 | 2,711,652 | +1.33(+6.36%) |
May 13, 2021 | 21.61 | 21.92 | 20.21 | 20.91 | 2,801,011 | -0.34(-1.60%) |
May 12, 2021 | 21.61 | 22.50 | 21.17 | 21.25 | 2,513,280 | -1.01(-4.54%) |
May 11, 2021 | 20.00 | 22.55 | 19.75 | 22.26 | 4,972,646 | +0.82(+3.82%) |
May 10, 2021 | 23.15 | 23.17 | 21.36 | 21.44 | 4,131,174 | -1.93(-8.26%) |
May 07, 2021 | 23.06 | 23.95 | 22.61 | 23.37 | 3,153,711 | +0.81(+3.59%) |
May 06, 2021 | 23.08 | 23.62 | 21.77 | 22.56 | 4,746,770 | -0.72(-3.09%) |
May 05, 2021 | 21.06 | 24.59 | 20.65 | 23.28 | 11,709,880 | +0.28(+1.22%) |
May 04, 2021 | 24.39 | 24.45 | 22.61 | 23.00 | 7,408,220 | -1.86(-7.48%) |
May 03, 2021 | 25.86 | 26.21 | 24.61 | 24.86 | 5,090,610 | -0.83(-3.23%) |
Apr 30, 2021 | 26.79 | 26.87 | 25.57 | 25.69 | 3,665,900 | -1.45(-5.34%) |
Apr 29, 2021 | 28.21 | 28.68 | 26.86 | 27.14 | 3,102,396 | -0.77(-2.76%) |
Apr 28, 2021 | 28.22 | 28.70 | 27.44 | 27.91 | 3,307,631 | -1.09(-3.76%) |
Apr 27, 2021 | 29.54 | 29.75 | 28.76 | 29.00 | 2,028,611 | -0.49(-1.66%) |
Apr 26, 2021 | 29.11 | 29.69 | 28.23 | 29.49 | 2,726,954 | +0.48(+1.65%) |
Apr 23, 2021 | 28.07 | 29.42 | 27.51 | 29.01 | 3,461,000 | +1.35(+4.88%) |
Apr 22, 2021 | 27.92 | 28.98 | 27.40 | 27.66 | 4,498,291 | +0.28(+1.02%) |
Apr 21, 2021 | 25.60 | 27.41 | 25.02 | 27.38 | 2,588,491 | +1.45(+5.59%) |
Apr 20, 2021 | 26.50 | 26.90 | 25.17 | 25.93 | 3,247,426 | -0.61(-2.30%) |
Apr 19, 2021 | 27.45 | 28.22 | 26.07 | 26.54 | 3,800,826 | -0.83(-3.03%) |
Apr 16, 2021 | 26.55 | 27.92 | 26.39 | 27.37 | 6,393,400 | +0.93(+3.52%) |
Apr 15, 2021 | 29.00 | 29.18 | 25.58 | 26.44 | 5,017,360 | -1.97(-6.93%) |
Apr 14, 2021 | 28.75 | 30.12 | 28.34 | 28.41 | 3,816,028 | -0.14(-0.49%) |
Apr 13, 2021 | 28.15 | 28.74 | 27.55 | 28.55 | 2,924,220 | +0.35(+1.24%) |
Apr 12, 2021 | 29.54 | 29.54 | 27.59 | 28.20 | 3,784,914 | -1.51(-5.08%) |
Apr 09, 2021 | 29.12 | 30.05 | 28.50 | 29.71 | 2,591,800 | +0.33(+1.12%) |
Apr 08, 2021 | 30.25 | 30.28 | 29.27 | 29.38 | 3,700,214 | -0.16(-0.54%) |
Apr 07, 2021 | 32.35 | 32.53 | 29.49 | 29.54 | 5,264,014 | -2.99(-9.19%) |
Apr 06, 2021 | 32.39 | 34.46 | 32.35 | 32.53 | 2,941,244 | +0.03(+0.09%) |
Apr 05, 2021 | 34.16 | 34.32 | 32.17 | 32.50 | 3,708,814 | -0.74(-2.23%) |
Apr 01, 2021 | 34.72 | 35.00 | 32.88 | 33.24 | 3,660,400 | -0.21(-0.63%) |
Mar 31, 2021 | 33.02 | 34.14 | 32.14 | 33.45 | 5,089,172 | +1.93(+6.12%) |
Mar 30, 2021 | 29.30 | 31.98 | 29.28 | 31.52 | 3,834,811 | +2.28(+7.80%) |
Mar 29, 2021 | 32.32 | 32.78 | 29.06 | 29.24 | 5,030,986 | -3.63(-11.04%) |
Mar 26, 2021 | 31.55 | 33.41 | 31.05 | 32.87 | 3,524,100 | +1.31(+4.15%) |
Mar 25, 2021 | 29.64 | 32.14 | 29.20 | 31.56 | 4,076,329 | +0.87(+2.83%) |
Mar 24, 2021 | 32.88 | 33.01 | 30.45 | 30.69 | 3,244,964 | -1.46(-4.54%) |
Mar 23, 2021 | 33.46 | 34.37 | 31.66 | 32.15 | 3,763,771 | -2.29(-6.65%) |
Mar 22, 2021 | 33.00 | 35.09 | 32.70 | 34.44 | 3,943,113 | +2.58(+8.10%) |
Mar 19, 2021 | 30.92 | 32.58 | 30.30 | 31.86 | 6,992,800 | +1.19(+3.88%) |
Mar 18, 2021 | 32.47 | 32.67 | 30.47 | 30.67 | 3,732,191 | -2.62(-7.87%) |
Mar 17, 2021 | 32.99 | 33.82 | 31.88 | 33.29 | 5,474,800 | -0.71(-2.09%) |
Mar 16, 2021 | 35.59 | 36.25 | 33.12 | 34.00 | 4,630,355 | -2.95(-7.98%) |
Mar 15, 2021 | 36.43 | 37.88 | 35.80 | 36.95 | 2,848,118 | +0.65(+1.79%) |
Mar 12, 2021 | 34.55 | 36.73 | 33.80 | 36.30 | 3,226,500 | +0.38(+1.06%) |
Mar 11, 2021 | 34.00 | 36.08 | 33.50 | 35.92 | 4,389,824 | +3.62(+11.21%) |
Mar 10, 2021 | 33.56 | 34.98 | 31.68 | 32.30 | 3,738,937 | +0.05(+0.16%) |
Mar 09, 2021 | 30.70 | 33.24 | 30.44 | 32.25 | 5,893,917 | +3.16(+10.86%) |
Mar 08, 2021 | 30.08 | 31.70 | 28.64 | 29.09 | 3,831,271 | -1.59(-5.18%) |
Mar 05, 2021 | 32.00 | 32.00 | 27.39 | 30.68 | 6,446,800 | -0.59(-1.89%) |
Mar 04, 2021 | 31.78 | 33.25 | 29.58 | 31.27 | 6,477,857 | -1.68(-5.10%) |
Mar 03, 2021 | 35.03 | 36.18 | 32.42 | 32.95 | 5,003,889 | -2.20(-6.26%) |
Mar 02, 2021 | 38.00 | 38.49 | 34.60 | 35.15 | 5,162,007 | -3.04(-7.96%) |