Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 27.75 | 29.53 | 26.94 | 26.99 | 217,783 | -0.49(-1.78%) |
May 27, 2021 | 27.94 | 28.29 | 26.60 | 27.48 | 203,873 | -0.24(-0.87%) |
May 26, 2021 | 26.03 | 28.34 | 26.03 | 27.72 | 301,545 | +1.75(+6.74%) |
May 25, 2021 | 26.50 | 27.08 | 25.71 | 25.97 | 149,532 | -0.17(-0.65%) |
May 24, 2021 | 26.50 | 27.13 | 26.11 | 26.14 | 304,972 | -0.11(-0.42%) |
May 21, 2021 | 26.47 | 26.77 | 25.29 | 26.25 | 320,911 | +0.17(+0.65%) |
May 20, 2021 | 26.04 | 27.70 | 25.92 | 26.08 | 278,459 | +0.57(+2.23%) |
May 19, 2021 | 24.40 | 25.73 | 24.10 | 25.51 | 231,262 | -0.28(-1.09%) |
May 18, 2021 | 24.58 | 27.47 | 23.45 | 25.79 | 401,215 | +1.97(+8.27%) |
May 17, 2021 | 24.88 | 25.51 | 23.45 | 23.82 | 294,251 | -1.79(-6.99%) |
May 14, 2021 | 24.02 | 26.80 | 23.43 | 25.61 | 387,973 | +1.93(+8.15%) |
May 13, 2021 | 25.04 | 26.69 | 22.69 | 23.68 | 426,397 | -0.76(-3.11%) |
May 12, 2021 | 24.66 | 25.56 | 23.84 | 24.44 | 384,989 | -0.83(-3.28%) |
May 11, 2021 | 23.51 | 26.82 | 23.34 | 25.27 | 584,453 | +0.22(+0.88%) |
May 10, 2021 | 26.80 | 26.85 | 24.63 | 25.05 | 509,249 | -1.74(-6.49%) |
May 07, 2021 | 27.77 | 29.08 | 26.68 | 26.79 | 478,534 | +0.21(+0.79%) |
May 06, 2021 | 26.80 | 27.02 | 25.40 | 26.58 | 303,169 | -0.52(-1.92%) |
May 05, 2021 | 27.95 | 28.93 | 26.53 | 27.10 | 268,933 | -0.37(-1.35%) |
May 04, 2021 | 28.15 | 28.32 | 26.57 | 27.47 | 360,811 | -1.35(-4.68%) |
May 03, 2021 | 30.51 | 30.51 | 28.50 | 28.82 | 331,228 | -1.10(-3.68%) |
Apr 30, 2021 | 30.30 | 31.28 | 29.63 | 29.92 | 246,400 | -0.96(-3.11%) |
Apr 29, 2021 | 32.75 | 32.85 | 29.86 | 30.88 | 312,534 | -1.99(-6.05%) |
Apr 28, 2021 | 32.95 | 33.44 | 32.14 | 32.87 | 205,448 | -0.48(-1.44%) |
Apr 27, 2021 | 33.96 | 34.49 | 32.99 | 33.35 | 148,284 | -0.52(-1.54%) |
Apr 26, 2021 | 32.40 | 34.08 | 32.19 | 33.87 | 227,589 | +1.54(+4.76%) |
Apr 23, 2021 | 31.99 | 33.20 | 31.45 | 32.33 | 132,800 | +0.48(+1.51%) |
Apr 22, 2021 | 31.66 | 33.26 | 30.91 | 31.85 | 273,464 | +0.49(+1.56%) |
Apr 21, 2021 | 29.48 | 31.50 | 28.67 | 31.36 | 338,146 | +1.52(+5.09%) |
Apr 20, 2021 | 30.08 | 30.71 | 28.70 | 29.84 | 288,637 | -0.72(-2.36%) |
Apr 19, 2021 | 32.00 | 32.48 | 29.33 | 30.56 | 396,366 | -2.18(-6.66%) |
Apr 16, 2021 | 33.68 | 33.68 | 32.01 | 32.74 | 295,200 | -0.91(-2.70%) |
Apr 15, 2021 | 34.79 | 35.31 | 33.42 | 33.65 | 292,403 | -0.28(-0.83%) |
Apr 14, 2021 | 35.10 | 37.10 | 33.72 | 33.93 | 368,906 | -1.46(-4.13%) |
Apr 13, 2021 | 34.72 | 36.19 | 34.29 | 35.39 | 450,703 | +1.45(+4.27%) |
Apr 12, 2021 | 33.94 | 34.19 | 31.91 | 33.94 | 287,443 | -0.75(-2.16%) |
Apr 09, 2021 | 34.30 | 34.98 | 33.60 | 34.69 | 240,300 | -0.46(-1.31%) |
Apr 08, 2021 | 34.70 | 36.30 | 34.57 | 35.15 | 210,132 | +1.55(+4.61%) |
Apr 07, 2021 | 36.02 | 37.32 | 32.93 | 33.60 | 319,083 | -2.43(-6.74%) |
Apr 06, 2021 | 35.37 | 38.22 | 34.01 | 36.03 | 491,310 | +0.44(+1.24%) |
Apr 05, 2021 | 36.00 | 37.27 | 35.00 | 35.59 | 296,264 | -0.33(-0.92%) |
Apr 01, 2021 | 37.78 | 40.67 | 35.91 | 35.92 | 610,600 | -0.03(-0.08%) |
Mar 31, 2021 | 35.20 | 37.83 | 35.20 | 35.95 | 686,919 | +1.46(+4.23%) |
Mar 30, 2021 | 31.14 | 36.09 | 30.00 | 34.49 | 714,603 | +2.48(+7.75%) |
Mar 29, 2021 | 32.79 | 33.39 | 31.00 | 32.01 | 412,668 | -0.46(-1.42%) |
Mar 26, 2021 | 35.00 | 35.74 | 31.00 | 32.47 | 631,600 | -2.34(-6.72%) |
Mar 25, 2021 | 32.55 | 34.94 | 31.08 | 34.81 | 849,112 | +0.70(+2.05%) |
Mar 24, 2021 | 39.23 | 39.23 | 33.58 | 34.11 | 689,182 | -4.27(-11.13%) |
Mar 23, 2021 | 41.79 | 41.79 | 37.83 | 38.38 | 404,346 | -2.80(-6.80%) |
Mar 22, 2021 | 42.98 | 43.91 | 39.66 | 41.18 | 370,369 | -1.61(-3.76%) |
Mar 19, 2021 | 38.46 | 43.24 | 36.61 | 42.79 | 1,613,200 | +4.56(+11.93%) |
Mar 18, 2021 | 39.98 | 40.63 | 36.91 | 38.23 | 542,160 | -2.36(-5.81%) |
Mar 17, 2021 | 39.16 | 42.00 | 37.18 | 40.59 | 532,759 | +0.74(+1.86%) |
Mar 16, 2021 | 46.05 | 46.46 | 38.70 | 39.85 | 817,409 | -5.92(-12.93%) |
Mar 15, 2021 | 44.81 | 45.98 | 42.99 | 45.77 | 565,320 | +3.06(+7.16%) |
Mar 12, 2021 | 40.53 | 42.97 | 38.01 | 42.71 | 607,500 | +0.15(+0.35%) |
Mar 11, 2021 | 38.58 | 44.00 | 38.51 | 42.56 | 1,189,166 | +6.22(+17.12%) |
Mar 10, 2021 | 41.22 | 42.60 | 36.08 | 36.34 | 1,128,909 | -2.04(-5.32%) |
Mar 09, 2021 | 33.00 | 38.97 | 32.50 | 38.38 | 1,715,160 | +8.13(+26.88%) |
Mar 08, 2021 | 35.10 | 35.47 | 29.75 | 30.25 | 1,109,645 | -3.24(-9.67%) |
Mar 05, 2021 | 36.69 | 36.69 | 28.45 | 33.49 | 1,393,100 | -1.31(-3.76%) |
Mar 04, 2021 | 36.52 | 37.39 | 31.66 | 34.80 | 1,065,896 | -2.68(-7.15%) |
Mar 03, 2021 | 40.85 | 41.65 | 35.64 | 37.48 | 885,084 | -3.73(-9.05%) |
Mar 02, 2021 | 47.93 | 49.38 | 41.00 | 41.21 | 705,546 | -4.34(-9.53%) |