Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 26.30 | 26.58 | 25.49 | 25.64 | 356,303 | -0.61(-2.32%) |
May 27, 2021 | 25.63 | 26.34 | 25.00 | 26.25 | 1,171,566 | +0.86(+3.39%) |
May 26, 2021 | 24.83 | 25.99 | 24.83 | 25.39 | 723,720 | +0.70(+2.84%) |
May 25, 2021 | 25.99 | 26.25 | 24.58 | 24.69 | 581,170 | -1.24(-4.78%) |
May 24, 2021 | 26.00 | 26.58 | 25.57 | 25.93 | 765,906 | +0.04(+0.15%) |
May 21, 2021 | 27.64 | 27.86 | 25.84 | 25.89 | 833,030 | -1.61(-5.85%) |
May 20, 2021 | 28.35 | 28.37 | 27.11 | 27.50 | 593,603 | -0.73(-2.59%) |
May 19, 2021 | 28.03 | 28.52 | 27.81 | 28.23 | 606,891 | -0.48(-1.67%) |
May 18, 2021 | 29.00 | 29.20 | 28.35 | 28.71 | 747,903 | -0.04(-0.14%) |
May 17, 2021 | 28.05 | 29.05 | 27.77 | 28.75 | 648,200 | +0.52(+1.84%) |
May 14, 2021 | 26.93 | 28.28 | 26.83 | 28.23 | 722,030 | +1.56(+5.85%) |
May 13, 2021 | 26.53 | 27.46 | 26.08 | 26.67 | 513,308 | +0.30(+1.14%) |
May 12, 2021 | 27.18 | 27.38 | 26.33 | 26.37 | 1,001,991 | -1.05(-3.83%) |
May 11, 2021 | 24.83 | 28.00 | 24.77 | 27.42 | 1,508,397 | +1.58(+6.11%) |
May 10, 2021 | 26.80 | 27.46 | 25.83 | 25.84 | 719,930 | -0.93(-3.47%) |
May 07, 2021 | 26.40 | 27.59 | 25.73 | 26.77 | 1,771,490 | +1.37(+5.39%) |
May 06, 2021 | 25.08 | 25.57 | 23.60 | 25.40 | 1,284,314 | -0.11(-0.43%) |
May 05, 2021 | 26.00 | 27.70 | 24.82 | 25.51 | 3,063,800 | +1.49(+6.20%) |
May 04, 2021 | 24.39 | 24.60 | 23.45 | 24.02 | 807,512 | -0.53(-2.16%) |
May 03, 2021 | 24.56 | 25.29 | 24.39 | 24.55 | 816,448 | +0.18(+0.74%) |
Apr 30, 2021 | 24.79 | 25.16 | 24.21 | 24.37 | 1,088,300 | -0.84(-3.33%) |
Apr 29, 2021 | 25.16 | 25.95 | 24.98 | 25.21 | 588,047 | +0.09(+0.36%) |
Apr 28, 2021 | 26.54 | 26.54 | 24.96 | 25.12 | 935,844 | -1.13(-4.30%) |
Apr 27, 2021 | 26.68 | 27.28 | 26.22 | 26.25 | 851,958 | -0.42(-1.57%) |
Apr 26, 2021 | 26.32 | 27.06 | 26.17 | 26.67 | 576,288 | +0.52(+1.99%) |
Apr 23, 2021 | 25.40 | 26.57 | 25.31 | 26.15 | 781,000 | +1.16(+4.64%) |
Apr 22, 2021 | 24.85 | 25.24 | 24.21 | 24.99 | 879,834 | +0.13(+0.52%) |
Apr 21, 2021 | 24.21 | 25.12 | 23.69 | 24.86 | 973,386 | +0.29(+1.18%) |
Apr 20, 2021 | 26.96 | 27.09 | 23.09 | 24.57 | 1,475,643 | -2.63(-9.67%) |
Apr 19, 2021 | 27.16 | 27.70 | 27.01 | 27.20 | 439,942 | -0.28(-1.02%) |
Apr 16, 2021 | 28.13 | 28.26 | 27.26 | 27.48 | 505,100 | -0.50(-1.79%) |
Apr 15, 2021 | 27.69 | 28.23 | 27.28 | 27.98 | 475,056 | +0.51(+1.86%) |
Apr 14, 2021 | 27.18 | 28.10 | 27.13 | 27.47 | 455,555 | +0.02(+0.07%) |
Apr 13, 2021 | 28.42 | 28.58 | 27.02 | 27.45 | 609,743 | -0.68(-2.42%) |
Apr 12, 2021 | 26.83 | 28.17 | 26.80 | 28.13 | 760,331 | +1.11(+4.11%) |
Apr 09, 2021 | 26.25 | 27.13 | 26.25 | 27.02 | 517,700 | +0.80(+3.05%) |
Apr 08, 2021 | 25.60 | 26.35 | 25.40 | 26.22 | 674,802 | +0.37(+1.43%) |
Apr 07, 2021 | 26.35 | 26.73 | 25.74 | 25.85 | 490,035 | -0.55(-2.08%) |
Apr 06, 2021 | 26.30 | 27.02 | 26.30 | 26.40 | 445,189 | +0.08(+0.30%) |
Apr 05, 2021 | 27.04 | 27.14 | 26.20 | 26.32 | 533,237 | -0.18(-0.68%) |
Apr 01, 2021 | 26.86 | 26.98 | 25.83 | 26.50 | 610,700 | +0.09(+0.34%) |
Mar 31, 2021 | 25.86 | 26.94 | 25.64 | 26.41 | 980,365 | +0.82(+3.20%) |
Mar 30, 2021 | 24.46 | 25.74 | 24.25 | 25.59 | 585,054 | +1.15(+4.71%) |
Mar 29, 2021 | 25.12 | 25.44 | 24.42 | 24.44 | 725,853 | -0.52(-2.08%) |
Mar 26, 2021 | 25.45 | 25.45 | 24.16 | 24.96 | 623,900 | +0.37(+1.50%) |
Mar 25, 2021 | 23.14 | 25.03 | 22.70 | 24.59 | 1,006,863 | +0.85(+3.58%) |
Mar 24, 2021 | 24.59 | 25.22 | 23.72 | 23.74 | 1,001,832 | -0.42(-1.74%) |
Mar 23, 2021 | 25.82 | 25.83 | 23.93 | 24.16 | 900,033 | -1.82(-7.01%) |
Mar 22, 2021 | 26.69 | 26.83 | 25.71 | 25.98 | 728,212 | -0.70(-2.62%) |
Mar 19, 2021 | 27.04 | 27.35 | 26.40 | 26.68 | 1,537,300 | -0.32(-1.19%) |
Mar 18, 2021 | 28.18 | 28.23 | 26.84 | 27.00 | 1,072,358 | -1.43(-5.03%) |
Mar 17, 2021 | 26.87 | 28.68 | 26.59 | 28.43 | 1,043,168 | +1.25(+4.60%) |
Mar 16, 2021 | 27.84 | 28.39 | 26.37 | 27.18 | 1,105,111 | -0.49(-1.77%) |
Mar 15, 2021 | 25.30 | 28.27 | 25.18 | 27.67 | 2,090,176 | +2.69(+10.77%) |
Mar 12, 2021 | 24.20 | 25.20 | 23.84 | 24.98 | 1,384,500 | +0.62(+2.55%) |
Mar 11, 2021 | 25.51 | 26.04 | 24.01 | 24.36 | 2,408,865 | -1.60(-6.16%) |
Mar 10, 2021 | 27.25 | 27.43 | 23.26 | 25.96 | 7,233,381 | -6.44(-19.88%) |
Mar 09, 2021 | 32.24 | 33.24 | 31.78 | 32.40 | 1,105,411 | +0.67(+2.11%) |
Mar 08, 2021 | 31.66 | 33.72 | 31.42 | 31.73 | 722,525 | +0.69(+2.22%) |
Mar 05, 2021 | 31.01 | 31.36 | 28.86 | 31.04 | 865,300 | +0.34(+1.11%) |
Mar 04, 2021 | 31.75 | 32.28 | 29.43 | 30.70 | 967,547 | -0.99(-3.12%) |
Mar 03, 2021 | 32.32 | 32.87 | 31.57 | 31.69 | 419,845 | -0.25(-0.78%) |
Mar 02, 2021 | 32.61 | 33.20 | 31.72 | 31.94 | 442,175 | -0.76(-2.32%) |