Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 25.47 | 26.20 | 24.95 | 25.33 | 639,699 | -0.39(-1.52%) |
May 27, 2021 | 23.60 | 26.09 | 23.41 | 25.72 | 1,342,848 | +2.57(+11.10%) |
May 26, 2021 | 22.98 | 23.52 | 22.79 | 23.15 | 825,618 | +0.49(+2.16%) |
May 25, 2021 | 23.42 | 23.46 | 22.63 | 22.66 | 373,101 | -0.21(-0.93%) |
May 24, 2021 | 22.28 | 23.27 | 21.95 | 22.87 | 592,152 | +0.81(+3.66%) |
May 21, 2021 | 22.96 | 22.96 | 21.81 | 22.06 | 491,262 | -0.59(-2.60%) |
May 20, 2021 | 21.80 | 23.13 | 21.63 | 22.65 | 737,832 | +1.24(+5.81%) |
May 19, 2021 | 21.00 | 21.43 | 20.28 | 21.41 | 1,557,720 | -0.11(-0.51%) |
May 18, 2021 | 21.50 | 22.36 | 21.19 | 21.52 | 691,206 | +0.07(+0.33%) |
May 17, 2021 | 21.36 | 21.58 | 20.67 | 21.45 | 598,743 | -0.16(-0.76%) |
May 14, 2021 | 21.84 | 22.00 | 21.22 | 21.61 | 753,261 | +0.10(+0.45%) |
May 13, 2021 | 22.00 | 22.62 | 21.00 | 21.52 | 768,843 | +0.09(+0.44%) |
May 12, 2021 | 21.75 | 22.41 | 20.97 | 21.42 | 1,533,609 | -0.81(-3.64%) |
May 11, 2021 | 21.07 | 22.47 | 20.84 | 22.23 | 1,947,360 | -0.16(-0.71%) |
May 10, 2021 | 25.02 | 25.03 | 22.32 | 22.39 | 1,870,035 | -2.96(-11.69%) |
May 07, 2021 | 25.47 | 26.57 | 24.98 | 25.36 | 755,307 | +0.25(+1.01%) |
May 06, 2021 | 24.70 | 25.25 | 24.03 | 25.10 | 950,715 | +0.20(+0.80%) |
May 05, 2021 | 25.41 | 25.95 | 24.83 | 24.90 | 1,117,035 | +0.04(+0.17%) |
May 04, 2021 | 25.35 | 25.54 | 24.18 | 24.86 | 863,571 | -1.13(-4.35%) |
May 03, 2021 | 26.55 | 26.67 | 25.53 | 25.99 | 393,345 | -0.33(-1.24%) |
Apr 30, 2021 | 26.10 | 27.24 | 26.03 | 26.32 | 614,700 | -0.35(-1.31%) |
Apr 29, 2021 | 28.53 | 28.53 | 26.41 | 26.67 | 552,492 | -1.38(-4.92%) |
Apr 28, 2021 | 28.09 | 28.43 | 27.54 | 28.05 | 419,748 | -0.31(-1.09%) |
Apr 27, 2021 | 28.66 | 28.89 | 27.93 | 28.36 | 775,278 | +0.05(+0.18%) |
Apr 26, 2021 | 27.23 | 28.66 | 27.13 | 28.31 | 608,256 | +0.84(+3.07%) |
Apr 23, 2021 | 27.80 | 28.18 | 27.17 | 27.46 | 435,900 | -0.06(-0.23%) |
Apr 22, 2021 | 26.51 | 27.81 | 25.83 | 27.53 | 1,503,993 | +1.13(+4.27%) |
Apr 21, 2021 | 24.35 | 26.58 | 24.25 | 26.40 | 831,915 | +1.90(+7.74%) |
Apr 20, 2021 | 25.00 | 25.17 | 24.00 | 24.50 | 881,799 | -0.53(-2.12%) |
Apr 19, 2021 | 26.00 | 26.30 | 24.65 | 25.03 | 773,634 | -1.03(-3.94%) |
Apr 16, 2021 | 27.27 | 27.51 | 26.00 | 26.06 | 693,900 | -1.12(-4.13%) |
Apr 15, 2021 | 27.59 | 27.95 | 26.77 | 27.18 | 434,277 | -0.06(-0.21%) |
Apr 14, 2021 | 27.38 | 27.96 | 26.76 | 27.24 | 533,526 | +0.38(+1.41%) |
Apr 13, 2021 | 27.46 | 27.90 | 26.20 | 26.86 | 635,712 | -0.28(-1.03%) |
Apr 12, 2021 | 29.33 | 29.33 | 26.67 | 27.14 | 938,619 | -2.15(-7.33%) |
Apr 09, 2021 | 29.03 | 29.35 | 28.47 | 29.29 | 449,700 | -0.36(-1.23%) |
Apr 08, 2021 | 30.04 | 30.04 | 29.25 | 29.65 | 424,218 | +0.27(+0.92%) |
Apr 07, 2021 | 29.34 | 29.92 | 29.17 | 29.38 | 467,739 | -0.29(-0.97%) |
Apr 06, 2021 | 29.75 | 30.67 | 29.20 | 29.67 | 572,478 | -0.21(-0.70%) |
Apr 05, 2021 | 30.91 | 30.91 | 29.50 | 29.88 | 565,335 | -0.15(-0.50%) |
Apr 01, 2021 | 28.33 | 31.20 | 28.30 | 30.03 | 1,441,500 | +3.10(+11.50%) |
Mar 31, 2021 | 27.12 | 27.86 | 26.80 | 26.93 | 862,212 | +0.56(+2.12%) |
Mar 30, 2021 | 26.22 | 26.60 | 25.45 | 26.37 | 568,716 | +0.27(+1.02%) |
Mar 29, 2021 | 26.22 | 27.33 | 25.00 | 26.10 | 1,473,717 | -1.68(-6.06%) |
Mar 26, 2021 | 28.05 | 28.67 | 26.40 | 27.79 | 691,800 | -0.21(-0.76%) |
Mar 25, 2021 | 27.34 | 28.11 | 26.05 | 28.00 | 1,045,482 | +0.10(+0.36%) |
Mar 24, 2021 | 30.52 | 31.30 | 27.67 | 27.90 | 976,467 | -2.27(-7.51%) |
Mar 23, 2021 | 30.92 | 31.83 | 29.83 | 30.17 | 852,036 | -1.00(-3.20%) |
Mar 22, 2021 | 30.99 | 31.99 | 30.42 | 31.16 | 597,207 | +0.92(+3.04%) |
Mar 19, 2021 | 31.58 | 31.58 | 28.82 | 30.24 | 1,174,800 | +0.40(+1.33%) |
Mar 18, 2021 | 31.37 | 31.67 | 29.77 | 29.85 | 1,050,867 | -1.99(-6.26%) |
Mar 17, 2021 | 30.40 | 32.31 | 29.35 | 31.84 | 607,629 | +0.79(+2.53%) |
Mar 16, 2021 | 31.70 | 32.62 | 30.77 | 31.05 | 455,286 | -0.35(-1.11%) |
Mar 15, 2021 | 30.62 | 31.85 | 30.07 | 31.40 | 458,856 | +0.86(+2.83%) |
Mar 12, 2021 | 30.77 | 30.89 | 28.67 | 30.54 | 975,900 | -1.81(-5.60%) |
Mar 11, 2021 | 31.44 | 33.26 | 31.35 | 32.35 | 1,329,972 | +3.25(+11.18%) |
Mar 10, 2021 | 31.29 | 31.70 | 28.72 | 29.10 | 928,626 | -1.02(-3.38%) |
Mar 09, 2021 | 28.95 | 31.08 | 28.93 | 30.11 | 1,009,344 | +3.04(+11.23%) |
Mar 08, 2021 | 28.54 | 29.96 | 26.74 | 27.07 | 1,342,911 | -2.29(-7.81%) |
Mar 05, 2021 | 29.72 | 30.50 | 26.70 | 29.37 | 1,072,800 | +0.47(+1.61%) |
Mar 04, 2021 | 30.55 | 30.89 | 27.50 | 28.90 | 1,591,701 | -1.98(-6.40%) |
Mar 03, 2021 | 31.60 | 32.11 | 30.40 | 30.88 | 939,474 | -0.73(-2.31%) |
Mar 02, 2021 | 34.25 | 34.50 | 31.37 | 31.61 | 2,244,921 | -4.29(-11.95%) |