Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 29.77 | 30.07 | 29.26 | 29.95 | 876,633 | +0.34(+1.16%) |
May 27, 2021 | 29.86 | 30.44 | 29.58 | 29.61 | 1,649,498 | -0.02(-0.07%) |
May 26, 2021 | 28.21 | 29.93 | 27.86 | 29.63 | 1,292,352 | +1.44(+5.10%) |
May 25, 2021 | 29.06 | 29.63 | 27.97 | 28.19 | 1,468,736 | -0.68(-2.37%) |
May 24, 2021 | 28.72 | 28.98 | 27.71 | 28.88 | 1,146,878 | +0.66(+2.32%) |
May 21, 2021 | 28.79 | 29.53 | 28.19 | 28.22 | 1,096,740 | +0.14(+0.49%) |
May 20, 2021 | 28.02 | 28.25 | 27.23 | 28.09 | 1,289,956 | -0.11(-0.38%) |
May 19, 2021 | 27.80 | 28.45 | 27.23 | 28.19 | 1,606,939 | -0.54(-1.87%) |
May 18, 2021 | 29.91 | 30.38 | 28.63 | 28.73 | 1,572,332 | -1.20(-4.02%) |
May 17, 2021 | 28.90 | 30.00 | 28.56 | 29.93 | 1,630,767 | +0.68(+2.34%) |
May 14, 2021 | 28.07 | 29.41 | 28.05 | 29.25 | 1,434,378 | +1.90(+6.93%) |
May 13, 2021 | 27.26 | 28.45 | 26.50 | 27.35 | 1,718,594 | -0.25(-0.92%) |
May 12, 2021 | 28.35 | 29.88 | 27.40 | 27.61 | 2,162,540 | -0.34(-1.21%) |
May 11, 2021 | 26.51 | 28.31 | 25.88 | 27.94 | 1,843,027 | +0.59(+2.14%) |
May 10, 2021 | 28.75 | 29.62 | 27.38 | 27.36 | 1,700,102 | -0.76(-2.71%) |
May 07, 2021 | 26.93 | 28.17 | 26.45 | 28.12 | 1,617,326 | +0.69(+2.53%) |
May 06, 2021 | 27.87 | 27.87 | 26.57 | 27.43 | 1,523,776 | -0.62(-2.19%) |
May 05, 2021 | 27.46 | 28.50 | 26.89 | 28.04 | 2,443,278 | +1.65(+6.25%) |
May 04, 2021 | 25.97 | 26.43 | 25.06 | 26.39 | 1,621,125 | +0.83(+3.25%) |
May 03, 2021 | 26.12 | 26.47 | 25.40 | 25.56 | 1,692,544 | -0.14(-0.53%) |
Apr 30, 2021 | 26.00 | 27.21 | 25.61 | 25.70 | 2,109,936 | -0.94(-3.52%) |
Apr 29, 2021 | 25.64 | 27.83 | 25.49 | 26.63 | 2,745,031 | +1.53(+6.11%) |
Apr 28, 2021 | 24.45 | 25.57 | 24.33 | 25.10 | 1,608,281 | +0.79(+3.25%) |
Apr 27, 2021 | 24.40 | 24.95 | 23.70 | 24.31 | 1,135,816 | +0.18(+0.73%) |
Apr 26, 2021 | 23.18 | 24.34 | 23.18 | 24.13 | 1,303,776 | +0.84(+3.61%) |
Apr 23, 2021 | 22.95 | 23.71 | 22.81 | 23.29 | 1,737,052 | +0.34(+1.49%) |
Apr 22, 2021 | 22.65 | 23.15 | 21.87 | 22.95 | 1,800,542 | +0.49(+2.17%) |
Apr 21, 2021 | 21.64 | 22.74 | 21.29 | 22.46 | 1,299,200 | +0.20(+0.88%) |
Apr 20, 2021 | 23.74 | 23.76 | 21.63 | 22.27 | 1,804,387 | -1.59(-6.67%) |
Apr 19, 2021 | 23.47 | 24.03 | 23.08 | 23.86 | 1,298,173 | +0.44(+1.88%) |
Apr 16, 2021 | 24.45 | 24.52 | 23.34 | 23.42 | 1,246,427 | -0.78(-3.23%) |
Apr 15, 2021 | 24.37 | 24.37 | 23.63 | 24.20 | 1,567,519 | -0.12(-0.48%) |
Apr 14, 2021 | 22.93 | 25.04 | 22.93 | 24.32 | 1,783,537 | +1.83(+8.12%) |
Apr 13, 2021 | 22.44 | 22.78 | 22.13 | 22.49 | 997,460 | +0.11(+0.48%) |
Apr 12, 2021 | 23.20 | 23.86 | 22.37 | 22.39 | 1,486,780 | -0.53(-2.30%) |
Apr 09, 2021 | 23.51 | 24.03 | 22.70 | 22.91 | 1,284,718 | -0.84(-3.54%) |
Apr 08, 2021 | 23.64 | 23.89 | 22.90 | 23.75 | 1,132,065 | -0.23(-0.98%) |
Apr 07, 2021 | 23.56 | 24.34 | 23.21 | 23.99 | 1,357,155 | +0.39(+1.66%) |
Apr 06, 2021 | 23.54 | 25.07 | 23.32 | 23.60 | 1,547,602 | +0.46(+1.98%) |
Apr 05, 2021 | 24.84 | 24.84 | 22.67 | 23.14 | 2,140,504 | -1.94(-7.75%) |
Apr 01, 2021 | 23.31 | 25.10 | 23.18 | 25.08 | 2,155,804 | +2.18(+9.51%) |
Mar 31, 2021 | 22.82 | 23.14 | 22.50 | 22.90 | 1,478,570 | +0.12(+0.51%) |
Mar 30, 2021 | 22.32 | 23.22 | 21.81 | 22.79 | 1,449,364 | +0.10(+0.43%) |
Mar 29, 2021 | 23.42 | 24.11 | 22.68 | 22.69 | 1,952,085 | -1.07(-4.52%) |
Mar 26, 2021 | 23.80 | 24.01 | 23.07 | 23.76 | 1,662,824 | +0.94(+4.11%) |
Mar 25, 2021 | 21.95 | 23.10 | 21.05 | 22.83 | 2,073,637 | +0.07(+0.30%) |
Mar 24, 2021 | 23.11 | 23.77 | 22.07 | 22.76 | 2,097,958 | +1.20(+5.57%) |
Mar 23, 2021 | 21.84 | 22.65 | 21.32 | 21.56 | 2,085,763 | -1.37(-5.99%) |
Mar 22, 2021 | 23.56 | 23.56 | 22.37 | 22.93 | 2,483,590 | -0.84(-3.53%) |
Mar 19, 2021 | 22.02 | 23.80 | 21.96 | 23.77 | 2,700,905 | +1.80(+8.17%) |
Mar 18, 2021 | 24.30 | 24.41 | 21.71 | 21.97 | 2,716,721 | -2.81(-11.34%) |
Mar 17, 2021 | 24.49 | 25.08 | 23.97 | 24.78 | 1,301,998 | +0.10(+0.40%) |
Mar 16, 2021 | 24.68 | 25.11 | 23.93 | 24.68 | 1,425,963 | -0.78(-3.07%) |
Mar 15, 2021 | 24.94 | 26.14 | 24.57 | 25.47 | 2,064,506 | +0.40(+1.60%) |
Mar 12, 2021 | 25.96 | 26.06 | 24.83 | 25.07 | 1,918,983 | -0.74(-2.87%) |
Mar 11, 2021 | 25.13 | 26.17 | 25.12 | 25.81 | 2,077,275 | +0.96(+3.85%) |
Mar 10, 2021 | 24.25 | 25.22 | 24.09 | 24.85 | 2,140,219 | +0.85(+3.54%) |
Mar 09, 2021 | 24.00 | 24.90 | 23.47 | 24.00 | 2,014,796 | -0.56(-2.26%) |
Mar 08, 2021 | 26.30 | 26.76 | 23.69 | 24.56 | 2,748,709 | -1.48(-5.69%) |
Mar 05, 2021 | 25.05 | 26.63 | 24.26 | 26.04 | 3,924,779 | +2.12(+8.85%) |
Mar 04, 2021 | 22.66 | 24.12 | 22.49 | 23.92 | 3,009,350 | +1.40(+6.19%) |
Mar 03, 2021 | 21.80 | 23.34 | 21.71 | 22.53 | 2,188,705 | +1.36(+6.41%) |
Mar 02, 2021 | 21.73 | 22.22 | 20.89 | 21.17 | 1,581,264 | -0.33(-1.54%) |