Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 28.11 | 28.49 | 27.84 | 28.00 | 114,456 | -0.05(-0.18%) |
May 27, 2021 | 28.27 | 28.40 | 27.85 | 28.05 | 214,349 | +0.04(+0.14%) |
May 26, 2021 | 28.00 | 28.21 | 27.79 | 28.01 | 251,469 | +0.01(+0.04%) |
May 25, 2021 | 28.18 | 28.27 | 27.51 | 28.00 | 129,928 | +0.10(+0.36%) |
May 24, 2021 | 28.10 | 28.22 | 27.70 | 27.90 | 182,777 | -0.21(-0.75%) |
May 21, 2021 | 28.26 | 28.34 | 27.98 | 28.11 | 72,169 | +0.01(+0.04%) |
May 20, 2021 | 28.01 | 28.25 | 27.80 | 28.10 | 87,495 | +0.09(+0.32%) |
May 19, 2021 | 27.59 | 28.17 | 27.24 | 28.01 | 120,207 | +0.01(+0.04%) |
May 18, 2021 | 28.26 | 28.60 | 27.98 | 28.00 | 124,432 | -0.02(-0.07%) |
May 17, 2021 | 27.35 | 28.40 | 26.93 | 28.02 | 292,655 | +0.65(+2.37%) |
May 14, 2021 | 26.08 | 27.40 | 25.63 | 27.37 | 391,307 | +1.66(+6.46%) |
May 13, 2021 | 27.97 | 28.00 | 25.51 | 25.71 | 269,115 | -2.01(-7.25%) |
May 12, 2021 | 27.94 | 28.08 | 27.40 | 27.72 | 359,890 | +1.24(+4.68%) |
May 11, 2021 | 28.70 | 28.72 | 24.97 | 26.48 | 531,234 | -3.98(-13.07%) |
May 10, 2021 | 30.58 | 31.06 | 30.21 | 30.46 | 262,890 | -0.36(-1.17%) |
May 07, 2021 | 29.55 | 31.35 | 29.37 | 30.82 | 177,535 | +1.40(+4.76%) |
May 06, 2021 | 29.85 | 29.88 | 29.07 | 29.42 | 83,581 | -0.51(-1.70%) |
May 05, 2021 | 30.61 | 30.61 | 29.78 | 29.93 | 67,876 | -0.61(-2.00%) |
May 04, 2021 | 30.98 | 31.12 | 30.38 | 30.54 | 53,542 | -0.46(-1.48%) |
May 03, 2021 | 30.73 | 31.44 | 30.64 | 31.00 | 119,184 | +0.54(+1.77%) |
Apr 30, 2021 | 30.65 | 30.93 | 30.06 | 30.46 | 78,500 | -0.38(-1.23%) |
Apr 29, 2021 | 31.71 | 31.91 | 30.68 | 30.84 | 47,619 | -0.63(-2.00%) |
Apr 28, 2021 | 31.51 | 31.72 | 30.80 | 31.47 | 132,813 | +0.16(+0.51%) |
Apr 27, 2021 | 32.58 | 32.58 | 31.25 | 31.31 | 58,426 | -1.24(-3.81%) |
Apr 26, 2021 | 32.54 | 33.08 | 32.43 | 32.55 | 48,556 | +0.15(+0.46%) |
Apr 23, 2021 | 32.69 | 32.70 | 32.22 | 32.40 | 65,600 | -0.03(-0.09%) |
Apr 22, 2021 | 32.79 | 32.84 | 31.96 | 32.43 | 93,668 | -0.38(-1.16%) |
Apr 21, 2021 | 32.57 | 33.34 | 32.57 | 32.81 | 56,412 | +0.07(+0.21%) |
Apr 20, 2021 | 33.62 | 33.73 | 32.48 | 32.74 | 53,870 | -0.84(-2.50%) |
Apr 19, 2021 | 34.12 | 34.12 | 33.16 | 33.58 | 88,733 | -0.73(-2.13%) |
Apr 16, 2021 | 33.95 | 34.51 | 33.55 | 34.31 | 71,000 | +0.55(+1.63%) |
Apr 15, 2021 | 33.73 | 33.76 | 33.12 | 33.76 | 61,310 | +0.43(+1.29%) |
Apr 14, 2021 | 33.22 | 34.13 | 33.22 | 33.33 | 59,753 | +0.05(+0.15%) |
Apr 13, 2021 | 33.95 | 34.39 | 33.28 | 33.28 | 73,559 | -0.54(-1.60%) |
Apr 12, 2021 | 34.67 | 34.72 | 33.79 | 33.82 | 83,980 | -0.81(-2.34%) |
Apr 09, 2021 | 35.60 | 35.83 | 34.44 | 34.63 | 111,800 | -1.16(-3.24%) |
Apr 08, 2021 | 35.28 | 35.92 | 34.85 | 35.79 | 136,761 | +0.83(+2.37%) |
Apr 07, 2021 | 35.49 | 35.58 | 34.57 | 34.96 | 152,015 | -0.44(-1.24%) |
Apr 06, 2021 | 36.53 | 36.53 | 35.37 | 35.40 | 109,957 | +0.00(+0.00%) |
Apr 05, 2021 | 36.67 | 36.91 | 35.05 | 35.40 | 203,983 | -0.89(-2.45%) |
Apr 01, 2021 | 35.64 | 36.39 | 35.64 | 36.29 | 81,600 | +0.66(+1.85%) |
Mar 31, 2021 | 35.31 | 36.16 | 35.25 | 35.63 | 90,276 | +0.51(+1.45%) |
Mar 30, 2021 | 34.78 | 36.15 | 34.57 | 35.12 | 79,104 | +0.21(+0.60%) |
Mar 29, 2021 | 37.03 | 37.59 | 34.61 | 34.91 | 95,750 | -2.31(-6.21%) |
Mar 26, 2021 | 37.07 | 37.38 | 36.25 | 37.22 | 149,000 | +0.49(+1.33%) |
Mar 25, 2021 | 35.96 | 36.83 | 35.56 | 36.73 | 140,475 | +0.59(+1.63%) |
Mar 24, 2021 | 36.03 | 36.48 | 35.66 | 36.14 | 142,663 | +0.47(+1.32%) |
Mar 23, 2021 | 36.89 | 37.51 | 35.47 | 35.67 | 243,757 | -1.40(-3.78%) |
Mar 22, 2021 | 38.31 | 38.71 | 36.77 | 37.07 | 185,415 | -1.75(-4.51%) |
Mar 19, 2021 | 37.29 | 39.19 | 36.83 | 38.82 | 928,700 | +1.56(+4.19%) |
Mar 18, 2021 | 36.60 | 38.90 | 36.60 | 37.26 | 215,394 | +0.71(+1.94%) |
Mar 17, 2021 | 35.29 | 36.87 | 34.45 | 36.55 | 183,768 | +1.79(+5.15%) |
Mar 16, 2021 | 34.28 | 35.99 | 33.73 | 34.76 | 184,407 | +0.48(+1.40%) |
Mar 15, 2021 | 33.33 | 34.38 | 32.45 | 34.28 | 232,334 | +0.87(+2.60%) |
Mar 12, 2021 | 32.11 | 33.47 | 31.65 | 33.41 | 215,500 | +1.52(+4.77%) |
Mar 11, 2021 | 30.24 | 32.45 | 30.01 | 31.89 | 169,972 | +1.57(+5.18%) |
Mar 10, 2021 | 29.98 | 33.00 | 29.73 | 30.32 | 277,893 | +2.49(+8.95%) |
Mar 09, 2021 | 27.88 | 28.98 | 27.32 | 27.83 | 163,541 | +0.55(+2.02%) |
Mar 08, 2021 | 27.89 | 28.08 | 27.07 | 27.28 | 159,499 | -0.53(-1.91%) |
Mar 05, 2021 | 27.51 | 27.97 | 26.38 | 27.81 | 142,600 | +0.36(+1.31%) |
Mar 04, 2021 | 28.17 | 28.53 | 26.88 | 27.45 | 244,075 | -0.73(-2.59%) |
Mar 03, 2021 | 29.25 | 29.77 | 28.01 | 28.18 | 259,851 | -1.00(-3.43%) |
Mar 02, 2021 | 29.99 | 30.20 | 28.11 | 29.18 | 173,424 | -0.78(-2.60%) |