Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 23.28 | 24.60 | 23.10 | 24.18 | 539,347 | +1.02(+4.40%) |
May 27, 2021 | 23.34 | 23.59 | 22.74 | 23.16 | 204,386 | -0.18(-0.77%) |
May 26, 2021 | 22.89 | 23.70 | 22.70 | 23.34 | 204,986 | +0.69(+3.05%) |
May 25, 2021 | 22.62 | 23.41 | 22.50 | 22.65 | 177,991 | +0.06(+0.27%) |
May 24, 2021 | 22.95 | 23.25 | 21.96 | 22.59 | 176,090 | -0.24(-1.05%) |
May 21, 2021 | 24.00 | 24.33 | 22.70 | 22.83 | 241,540 | -1.11(-4.64%) |
May 20, 2021 | 23.58 | 24.69 | 23.02 | 23.94 | 533,091 | +0.87(+3.77%) |
May 19, 2021 | 22.17 | 23.19 | 21.60 | 23.07 | 389,873 | -0.18(-0.77%) |
May 18, 2021 | 21.39 | 23.75 | 21.18 | 23.25 | 369,653 | +1.65(+7.64%) |
May 17, 2021 | 21.45 | 22.11 | 20.82 | 21.60 | 275,633 | -0.66(-2.96%) |
May 14, 2021 | 21.30 | 22.50 | 21.06 | 22.26 | 405,532 | +2.07(+10.25%) |
May 13, 2021 | 21.48 | 22.59 | 18.98 | 20.19 | 772,453 | -1.05(-4.94%) |
May 12, 2021 | 22.17 | 22.38 | 20.55 | 21.24 | 618,382 | -1.41(-6.23%) |
May 11, 2021 | 21.45 | 23.34 | 21.36 | 22.65 | 387,023 | -0.66(-2.83%) |
May 10, 2021 | 24.48 | 24.73 | 23.19 | 23.31 | 362,857 | -1.08(-4.43%) |
May 07, 2021 | 23.58 | 25.41 | 23.43 | 24.39 | 431,434 | +0.57(+2.39%) |
May 06, 2021 | 24.81 | 24.81 | 22.98 | 23.82 | 392,849 | -0.60(-2.46%) |
May 05, 2021 | 25.20 | 25.44 | 23.88 | 24.42 | 339,945 | -0.15(-0.61%) |
May 04, 2021 | 25.08 | 25.50 | 23.55 | 24.57 | 631,148 | -1.14(-4.43%) |
May 03, 2021 | 27.63 | 28.17 | 25.53 | 25.71 | 693,404 | -2.16(-7.75%) |
Apr 30, 2021 | 25.65 | 27.87 | 25.08 | 27.87 | 1,416,566 | +1.80(+6.90%) |
Apr 29, 2021 | 26.22 | 26.31 | 24.18 | 26.07 | 863,902 | +0.09(+0.35%) |
Apr 28, 2021 | 24.84 | 26.46 | 24.09 | 25.98 | 684,500 | +0.69(+2.73%) |
Apr 27, 2021 | 23.58 | 25.38 | 22.68 | 25.29 | 875,251 | +2.04(+8.77%) |
Apr 26, 2021 | 23.49 | 24.27 | 22.77 | 23.25 | 569,927 | +0.36(+1.57%) |
Apr 23, 2021 | 20.91 | 23.31 | 20.76 | 22.89 | 550,266 | +1.44(+6.71%) |
Apr 22, 2021 | 23.64 | 23.97 | 20.67 | 21.45 | 1,013,409 | -2.70(-11.18%) |
Apr 21, 2021 | 20.31 | 25.56 | 19.83 | 24.15 | 2,028,112 | +3.69(+18.04%) |
Apr 20, 2021 | 20.88 | 21.36 | 18.78 | 20.46 | 894,668 | -0.39(-1.87%) |
Apr 19, 2021 | 23.01 | 23.01 | 20.70 | 20.85 | 931,326 | -3.03(-12.69%) |
Apr 16, 2021 | 24.30 | 24.51 | 23.34 | 23.88 | 486,566 | -0.42(-1.73%) |
Apr 15, 2021 | 26.82 | 27.00 | 23.31 | 24.30 | 872,541 | -1.80(-6.90%) |
Apr 14, 2021 | 28.86 | 29.55 | 25.86 | 26.10 | 1,108,770 | -2.73(-9.47%) |
Apr 13, 2021 | 30.60 | 31.05 | 28.71 | 28.83 | 749,837 | -1.35(-4.47%) |
Apr 12, 2021 | 32.22 | 32.22 | 29.70 | 30.18 | 600,468 | -1.56(-4.91%) |
Apr 09, 2021 | 31.56 | 33.39 | 30.96 | 31.74 | 898,133 | -0.09(-0.28%) |
Apr 08, 2021 | 29.76 | 32.10 | 29.16 | 31.83 | 1,447,161 | +2.52(+8.60%) |
Apr 07, 2021 | 28.32 | 29.34 | 27.75 | 29.31 | 718,109 | +0.27(+0.93%) |
Apr 06, 2021 | 30.12 | 30.12 | 28.41 | 29.04 | 688,259 | -0.96(-3.20%) |
Apr 05, 2021 | 30.09 | 31.08 | 28.11 | 30.00 | 944,293 | +0.45(+1.52%) |
Apr 01, 2021 | 26.10 | 30.29 | 25.68 | 29.55 | 1,740,833 | +4.05(+15.88%) |
Mar 31, 2021 | 25.44 | 26.34 | 25.05 | 25.50 | 611,148 | +0.06(+0.24%) |
Mar 30, 2021 | 25.71 | 26.43 | 23.76 | 25.44 | 757,188 | -0.03(-0.12%) |
Mar 29, 2021 | 28.02 | 29.43 | 25.26 | 25.47 | 2,969,013 | +0.03(+0.12%) |
Mar 26, 2021 | 27.03 | 27.36 | 24.48 | 25.44 | 749,966 | -1.77(-6.50%) |
Mar 25, 2021 | 24.81 | 27.30 | 24.39 | 27.21 | 1,457,045 | +0.27(+1.00%) |
Mar 24, 2021 | 31.95 | 32.16 | 26.28 | 26.94 | 1,427,402 | -4.95(-15.52%) |
Mar 23, 2021 | 33.24 | 34.50 | 30.63 | 31.89 | 2,121,344 | +1.02(+3.30%) |
Mar 22, 2021 | 35.28 | 35.52 | 30.81 | 30.87 | 1,457,845 | -3.54(-10.29%) |
Mar 19, 2021 | 31.95 | 36.87 | 31.32 | 34.41 | 3,494,033 | +4.08(+13.45%) |
Mar 18, 2021 | 31.65 | 34.41 | 30.03 | 30.33 | 2,287,617 | -1.62(-5.07%) |
Mar 17, 2021 | 28.44 | 32.46 | 28.23 | 31.95 | 1,119,761 | +1.89(+6.29%) |
Mar 16, 2021 | 31.95 | 33.12 | 29.04 | 30.06 | 1,168,998 | -1.68(-5.29%) |
Mar 15, 2021 | 28.23 | 32.49 | 28.17 | 31.74 | 2,395,009 | +3.90(+14.01%) |
Mar 12, 2021 | 24.33 | 28.11 | 24.09 | 27.84 | 1,314,033 | +0.96(+3.57%) |
Mar 11, 2021 | 24.21 | 27.12 | 23.58 | 26.88 | 1,829,731 | +3.51(+15.02%) |
Mar 10, 2021 | 25.71 | 26.16 | 23.04 | 23.37 | 698,860 | -1.14(-4.65%) |
Mar 09, 2021 | 23.55 | 25.20 | 22.65 | 24.51 | 748,238 | +3.00(+13.95%) |
Mar 08, 2021 | 21.45 | 23.16 | 20.73 | 21.51 | 482,655 | +0.27(+1.27%) |
Mar 05, 2021 | 21.66 | 22.07 | 18.69 | 21.24 | 643,733 | -0.06(-0.28%) |
Mar 04, 2021 | 23.34 | 23.88 | 19.62 | 21.30 | 1,211,287 | -2.79(-11.58%) |
Mar 03, 2021 | 26.04 | 26.64 | 23.55 | 24.09 | 807,172 | -0.84(-3.37%) |
Mar 02, 2021 | 27.15 | 27.87 | 24.84 | 24.93 | 804,859 | -1.98(-7.36%) |