Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 29.57 | 29.87 | 29.06 | 29.75 | 882,584 | +0.34(+1.16%) |
May 27, 2021 | 29.66 | 30.24 | 29.38 | 29.41 | 1,660,696 | -0.02(-0.07%) |
May 26, 2021 | 28.02 | 29.73 | 27.67 | 29.43 | 1,301,126 | +1.43(+5.10%) |
May 25, 2021 | 28.87 | 29.43 | 27.78 | 28.00 | 1,478,707 | -0.68(-2.37%) |
May 24, 2021 | 28.53 | 28.79 | 27.53 | 28.68 | 1,154,663 | +0.65(+2.32%) |
May 21, 2021 | 28.60 | 29.33 | 28.00 | 28.03 | 1,104,185 | +0.14(+0.49%) |
May 20, 2021 | 27.83 | 28.06 | 27.04 | 27.90 | 1,298,714 | -0.11(-0.38%) |
May 19, 2021 | 27.61 | 28.26 | 27.05 | 28.00 | 1,617,848 | -0.53(-1.87%) |
May 18, 2021 | 29.71 | 30.18 | 28.44 | 28.54 | 1,583,006 | -1.19(-4.02%) |
May 17, 2021 | 28.70 | 29.80 | 28.37 | 29.73 | 1,641,838 | +0.68(+2.34%) |
May 14, 2021 | 27.88 | 29.21 | 27.86 | 29.05 | 1,444,116 | +1.88(+6.93%) |
May 13, 2021 | 27.08 | 28.26 | 26.32 | 27.17 | 1,730,262 | -0.25(-0.92%) |
May 12, 2021 | 28.16 | 29.68 | 27.22 | 27.42 | 2,177,221 | -0.33(-1.21%) |
May 11, 2021 | 26.33 | 28.11 | 25.71 | 27.76 | 1,855,539 | +0.58(+2.14%) |
May 10, 2021 | 28.56 | 29.42 | 27.19 | 27.17 | 1,711,644 | -0.76(-2.71%) |
May 07, 2021 | 26.75 | 27.98 | 26.27 | 27.93 | 1,628,306 | +0.69(+2.53%) |
May 06, 2021 | 27.68 | 27.68 | 26.39 | 27.24 | 1,534,120 | -0.61(-2.19%) |
May 05, 2021 | 27.27 | 28.31 | 26.71 | 27.85 | 2,459,865 | +1.64(+6.25%) |
May 04, 2021 | 25.80 | 26.25 | 24.89 | 26.21 | 1,632,130 | +0.82(+3.25%) |
May 03, 2021 | 25.94 | 26.29 | 25.23 | 25.39 | 1,704,034 | -0.14(-0.53%) |
Apr 30, 2021 | 25.82 | 27.03 | 25.44 | 25.52 | 2,124,260 | -0.93(-3.52%) |
Apr 29, 2021 | 25.47 | 27.64 | 25.32 | 26.46 | 2,763,667 | +1.52(+6.11%) |
Apr 28, 2021 | 24.28 | 25.40 | 24.17 | 24.93 | 1,619,199 | +0.79(+3.25%) |
Apr 27, 2021 | 24.23 | 24.79 | 23.54 | 24.15 | 1,143,527 | +0.17(+0.73%) |
Apr 26, 2021 | 23.02 | 24.18 | 23.02 | 23.97 | 1,312,627 | +0.83(+3.61%) |
Apr 23, 2021 | 22.80 | 23.55 | 22.65 | 23.14 | 1,748,845 | +0.34(+1.49%) |
Apr 22, 2021 | 22.50 | 22.99 | 21.72 | 22.80 | 1,812,766 | +0.49(+2.17%) |
Apr 21, 2021 | 21.50 | 22.58 | 21.15 | 22.31 | 1,308,020 | +0.19(+0.88%) |
Apr 20, 2021 | 23.58 | 23.60 | 21.49 | 22.12 | 1,816,637 | -1.58(-6.67%) |
Apr 19, 2021 | 23.31 | 23.87 | 22.92 | 23.70 | 1,306,986 | +0.44(+1.88%) |
Apr 16, 2021 | 24.28 | 24.35 | 23.19 | 23.26 | 1,254,888 | -0.78(-3.23%) |
Apr 15, 2021 | 24.20 | 24.20 | 23.47 | 24.04 | 1,578,161 | -0.12(-0.48%) |
Apr 14, 2021 | 22.78 | 24.87 | 22.78 | 24.16 | 1,795,645 | +1.81(+8.12%) |
Apr 13, 2021 | 22.28 | 22.62 | 21.98 | 22.34 | 1,004,231 | +0.11(+0.48%) |
Apr 12, 2021 | 23.04 | 23.70 | 22.22 | 22.24 | 1,496,873 | -0.52(-2.30%) |
Apr 09, 2021 | 23.35 | 23.87 | 22.55 | 22.76 | 1,293,440 | -0.83(-3.54%) |
Apr 08, 2021 | 23.48 | 23.73 | 22.75 | 23.59 | 1,139,751 | -0.23(-0.98%) |
Apr 07, 2021 | 23.40 | 24.18 | 23.05 | 23.83 | 1,366,369 | +0.39(+1.66%) |
Apr 06, 2021 | 23.38 | 24.90 | 23.17 | 23.44 | 1,558,109 | +0.46(+1.98%) |
Apr 05, 2021 | 24.67 | 24.67 | 22.52 | 22.98 | 2,155,036 | -1.93(-7.75%) |
Apr 01, 2021 | 23.16 | 24.93 | 23.02 | 24.91 | 2,170,440 | +2.16(+9.51%) |
Mar 31, 2021 | 22.66 | 22.98 | 22.35 | 22.75 | 1,488,608 | +0.12(+0.51%) |
Mar 30, 2021 | 22.17 | 23.06 | 21.66 | 22.63 | 1,459,203 | +0.10(+0.43%) |
Mar 29, 2021 | 23.26 | 23.95 | 22.53 | 22.54 | 1,965,337 | -1.07(-4.52%) |
Mar 26, 2021 | 23.64 | 23.85 | 22.91 | 23.60 | 1,674,112 | +0.93(+4.11%) |
Mar 25, 2021 | 21.80 | 22.94 | 20.91 | 22.67 | 2,087,714 | +0.07(+0.30%) |
Mar 24, 2021 | 22.95 | 23.61 | 21.92 | 22.60 | 2,112,201 | +1.19(+5.57%) |
Mar 23, 2021 | 21.69 | 22.50 | 21.18 | 21.41 | 2,099,923 | -1.36(-5.98%) |
Mar 22, 2021 | 23.40 | 23.40 | 22.22 | 22.77 | 2,500,451 | -0.83(-3.53%) |
Mar 19, 2021 | 21.87 | 23.64 | 21.81 | 23.61 | 2,719,241 | +1.78(+8.17%) |
Mar 18, 2021 | 24.14 | 24.25 | 21.57 | 21.82 | 2,735,164 | -2.79(-11.34%) |
Mar 17, 2021 | 24.32 | 24.92 | 23.81 | 24.61 | 1,310,837 | +0.10(+0.40%) |
Mar 16, 2021 | 24.52 | 24.94 | 23.77 | 24.52 | 1,435,644 | -0.78(-3.06%) |
Mar 15, 2021 | 24.77 | 25.96 | 24.40 | 25.29 | 2,078,522 | +0.40(+1.60%) |
Mar 12, 2021 | 25.79 | 25.88 | 24.66 | 24.90 | 1,932,011 | -0.74(-2.87%) |
Mar 11, 2021 | 24.96 | 25.99 | 24.95 | 25.63 | 2,091,377 | +0.95(+3.85%) |
Mar 10, 2021 | 24.08 | 25.05 | 23.93 | 24.68 | 2,154,749 | +0.84(+3.54%) |
Mar 09, 2021 | 23.84 | 24.73 | 23.32 | 23.84 | 2,028,474 | -0.55(-2.26%) |
Mar 08, 2021 | 26.13 | 26.58 | 23.53 | 24.39 | 2,767,370 | -1.47(-5.69%) |
Mar 05, 2021 | 24.88 | 26.45 | 24.09 | 25.87 | 3,951,423 | +2.10(+8.85%) |
Mar 04, 2021 | 22.50 | 23.96 | 22.34 | 23.76 | 3,029,780 | +1.39(+6.19%) |
Mar 03, 2021 | 21.65 | 23.18 | 21.56 | 22.38 | 2,203,563 | +1.35(+6.41%) |
Mar 02, 2021 | 21.58 | 22.07 | 20.75 | 21.03 | 1,591,999 | -0.33(-1.54%) |