Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 23.38 | 24.93 | 23.32 | 23.44 | 243,867 | +0.20(+0.86%) |
May 27, 2021 | 22.98 | 23.67 | 22.23 | 23.24 | 500,115 | +0.38(+1.66%) |
May 26, 2021 | 21.70 | 22.92 | 21.60 | 22.86 | 191,746 | +1.35(+6.28%) |
May 25, 2021 | 21.55 | 22.17 | 21.16 | 21.51 | 186,659 | +0.00(+0.00%) |
May 24, 2021 | 21.79 | 22.32 | 20.85 | 21.51 | 220,462 | -0.02(-0.09%) |
May 21, 2021 | 22.51 | 22.93 | 21.45 | 21.53 | 185,358 | -0.68(-3.06%) |
May 20, 2021 | 21.19 | 22.85 | 21.12 | 22.21 | 247,156 | +1.09(+5.16%) |
May 19, 2021 | 22.00 | 22.65 | 20.89 | 21.12 | 190,751 | -1.20(-5.38%) |
May 18, 2021 | 23.74 | 23.88 | 22.30 | 22.32 | 201,967 | -1.42(-5.98%) |
May 17, 2021 | 23.81 | 24.95 | 22.75 | 23.74 | 128,609 | -0.26(-1.08%) |
May 14, 2021 | 22.59 | 24.79 | 22.41 | 24.00 | 244,144 | +1.65(+7.38%) |
May 13, 2021 | 22.85 | 23.57 | 21.52 | 22.35 | 312,317 | -0.28(-1.24%) |
May 12, 2021 | 22.40 | 23.95 | 22.40 | 22.63 | 233,604 | -0.20(-0.88%) |
May 11, 2021 | 20.64 | 23.21 | 20.64 | 22.83 | 231,770 | +0.80(+3.63%) |
May 10, 2021 | 23.75 | 23.98 | 21.93 | 22.03 | 347,233 | -1.82(-7.63%) |
May 07, 2021 | 22.39 | 23.91 | 22.01 | 23.85 | 171,799 | +1.47(+6.57%) |
May 06, 2021 | 21.59 | 22.57 | 21.34 | 22.38 | 192,750 | +0.63(+2.90%) |
May 05, 2021 | 23.65 | 23.93 | 21.09 | 21.75 | 259,900 | -1.75(-7.45%) |
May 04, 2021 | 23.43 | 24.56 | 22.80 | 23.50 | 246,411 | -0.16(-0.68%) |
May 03, 2021 | 23.81 | 24.27 | 23.30 | 23.66 | 126,216 | +0.03(+0.13%) |
Apr 30, 2021 | 23.83 | 24.39 | 23.10 | 23.63 | 151,800 | -0.57(-2.36%) |
Apr 29, 2021 | 23.31 | 24.61 | 22.40 | 24.20 | 140,584 | +1.19(+5.17%) |
Apr 28, 2021 | 22.64 | 23.38 | 22.12 | 23.01 | 205,912 | +0.17(+0.74%) |
Apr 27, 2021 | 23.73 | 24.08 | 22.32 | 22.84 | 238,076 | -0.68(-2.89%) |
Apr 26, 2021 | 22.55 | 23.61 | 22.27 | 23.52 | 269,707 | +1.18(+5.28%) |
Apr 23, 2021 | 23.26 | 23.36 | 22.05 | 22.34 | 190,500 | -0.81(-3.50%) |
Apr 22, 2021 | 22.65 | 23.31 | 21.91 | 23.15 | 306,503 | +0.45(+1.98%) |
Apr 21, 2021 | 22.40 | 22.86 | 22.06 | 22.70 | 187,671 | +0.21(+0.93%) |
Apr 20, 2021 | 22.34 | 23.35 | 22.15 | 22.49 | 409,016 | -0.06(-0.27%) |
Apr 19, 2021 | 21.87 | 23.00 | 21.63 | 22.55 | 251,025 | +0.47(+2.13%) |
Apr 16, 2021 | 22.32 | 23.41 | 21.80 | 22.08 | 380,000 | -0.52(-2.30%) |
Apr 15, 2021 | 23.64 | 25.32 | 22.36 | 22.60 | 361,330 | -0.96(-4.07%) |
Apr 14, 2021 | 23.53 | 25.00 | 23.00 | 23.56 | 288,801 | -0.11(-0.46%) |
Apr 13, 2021 | 22.89 | 23.80 | 22.37 | 23.67 | 221,124 | +0.91(+4.00%) |
Apr 12, 2021 | 23.25 | 23.49 | 21.70 | 22.76 | 347,804 | -0.45(-1.94%) |
Apr 09, 2021 | 24.25 | 24.40 | 23.00 | 23.21 | 397,300 | -1.20(-4.92%) |
Apr 08, 2021 | 24.11 | 24.93 | 23.50 | 24.41 | 322,836 | +0.67(+2.82%) |
Apr 07, 2021 | 23.05 | 24.73 | 22.90 | 23.74 | 218,908 | +0.70(+3.04%) |
Apr 06, 2021 | 25.00 | 25.26 | 22.53 | 23.04 | 469,989 | -2.02(-8.06%) |
Apr 05, 2021 | 23.89 | 25.25 | 23.28 | 25.06 | 295,798 | +1.58(+6.73%) |
Apr 01, 2021 | 23.63 | 24.48 | 22.83 | 23.48 | 289,300 | +0.08(+0.34%) |
Mar 31, 2021 | 22.23 | 23.84 | 22.23 | 23.40 | 348,739 | +1.21(+5.45%) |
Mar 30, 2021 | 20.90 | 22.41 | 20.73 | 22.19 | 350,093 | +1.38(+6.63%) |
Mar 29, 2021 | 21.63 | 21.87 | 20.69 | 20.81 | 330,945 | -0.79(-3.66%) |
Mar 26, 2021 | 22.02 | 22.05 | 20.10 | 21.60 | 364,600 | -0.23(-1.05%) |
Mar 25, 2021 | 21.79 | 22.45 | 20.34 | 21.83 | 697,319 | +0.31(+1.44%) |
Mar 24, 2021 | 23.49 | 23.52 | 21.43 | 21.52 | 601,103 | -1.71(-7.36%) |
Mar 23, 2021 | 25.43 | 25.59 | 22.99 | 23.23 | 607,909 | -2.38(-9.29%) |
Mar 22, 2021 | 25.68 | 26.49 | 25.42 | 25.61 | 628,589 | +0.22(+0.87%) |
Mar 19, 2021 | 26.93 | 26.93 | 25.25 | 25.39 | 2,680,300 | -0.89(-3.39%) |
Mar 18, 2021 | 27.75 | 28.09 | 25.81 | 26.28 | 795,248 | -1.50(-5.40%) |
Mar 17, 2021 | 28.13 | 28.75 | 27.23 | 27.78 | 950,840 | -0.91(-3.17%) |
Mar 16, 2021 | 29.18 | 30.22 | 28.14 | 28.69 | 721,180 | -0.20(-0.69%) |
Mar 15, 2021 | 30.10 | 30.84 | 28.51 | 28.89 | 601,378 | -1.21(-4.02%) |
Mar 12, 2021 | 30.75 | 31.37 | 29.62 | 30.10 | 376,400 | -0.99(-3.18%) |
Mar 11, 2021 | 31.69 | 32.40 | 30.22 | 31.09 | 660,445 | +0.10(+0.32%) |
Mar 10, 2021 | 31.59 | 32.33 | 30.18 | 30.99 | 402,734 | -0.15(-0.48%) |
Mar 09, 2021 | 30.65 | 32.00 | 30.57 | 31.14 | 536,608 | +1.29(+4.32%) |
Mar 08, 2021 | 30.49 | 31.96 | 29.48 | 29.85 | 465,890 | -0.67(-2.20%) |
Mar 05, 2021 | 34.97 | 34.97 | 27.81 | 30.52 | 577,300 | -4.01(-11.61%) |
Mar 04, 2021 | 36.95 | 37.88 | 33.65 | 34.53 | 407,037 | -2.58(-6.95%) |
Mar 03, 2021 | 37.74 | 39.00 | 36.29 | 37.11 | 257,792 | -0.75(-1.98%) |
Mar 02, 2021 | 37.93 | 39.48 | 36.83 | 37.86 | 214,030 | -0.52(-1.35%) |