Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 24.27 | 24.84 | 24.27 | 24.60 | 945,081 | +0.43(+1.78%) |
May 27, 2021 | 24.65 | 24.89 | 24.02 | 24.17 | 1,686,165 | -0.29(-1.19%) |
May 26, 2021 | 24.36 | 24.86 | 23.95 | 24.46 | 1,303,295 | +0.17(+0.70%) |
May 25, 2021 | 25.48 | 25.60 | 24.29 | 24.29 | 1,304,644 | -1.07(-4.22%) |
May 24, 2021 | 25.90 | 26.16 | 25.22 | 25.36 | 671,886 | -0.49(-1.90%) |
May 21, 2021 | 26.59 | 26.59 | 25.64 | 25.85 | 785,937 | -0.42(-1.60%) |
May 20, 2021 | 25.74 | 26.64 | 25.39 | 26.27 | 916,057 | +0.53(+2.06%) |
May 19, 2021 | 25.25 | 25.93 | 25.11 | 25.74 | 899,056 | -0.32(-1.23%) |
May 18, 2021 | 26.11 | 26.89 | 25.74 | 26.06 | 1,788,380 | +0.02(+0.08%) |
May 17, 2021 | 26.11 | 26.38 | 25.54 | 26.04 | 1,438,627 | -0.19(-0.72%) |
May 14, 2021 | 25.52 | 26.60 | 25.29 | 26.23 | 1,569,330 | +0.75(+2.94%) |
May 13, 2021 | 26.54 | 26.57 | 24.91 | 25.48 | 2,212,900 | -0.98(-3.70%) |
May 12, 2021 | 26.84 | 27.93 | 26.40 | 26.46 | 3,289,796 | -0.50(-1.85%) |
May 11, 2021 | 25.07 | 27.52 | 25.00 | 26.96 | 9,437,701 | +0.97(+3.73%) |
May 10, 2021 | 28.22 | 28.50 | 24.89 | 25.99 | 7,268,620 | -6.59(-20.23%) |
May 07, 2021 | 32.99 | 32.99 | 31.58 | 32.58 | 672,516 | +0.08(+0.25%) |
May 06, 2021 | 30.00 | 32.62 | 29.12 | 32.50 | 1,313,313 | +1.98(+6.49%) |
May 05, 2021 | 31.85 | 31.85 | 30.33 | 30.52 | 912,170 | -0.78(-2.49%) |
May 04, 2021 | 32.55 | 32.77 | 31.05 | 31.30 | 944,810 | -1.64(-4.98%) |
May 03, 2021 | 34.14 | 34.72 | 32.91 | 32.94 | 628,794 | -0.79(-2.34%) |
Apr 30, 2021 | 34.36 | 35.03 | 33.71 | 33.73 | 587,600 | -1.17(-3.35%) |
Apr 29, 2021 | 35.88 | 35.88 | 34.18 | 34.90 | 459,688 | -0.83(-2.32%) |
Apr 28, 2021 | 35.73 | 35.97 | 35.27 | 35.73 | 644,840 | -0.26(-0.72%) |
Apr 27, 2021 | 36.30 | 36.97 | 35.66 | 35.99 | 622,996 | -0.02(-0.06%) |
Apr 26, 2021 | 35.50 | 36.06 | 34.33 | 36.01 | 733,262 | +1.01(+2.89%) |
Apr 23, 2021 | 35.10 | 35.35 | 34.34 | 35.00 | 688,600 | -0.02(-0.06%) |
Apr 22, 2021 | 33.95 | 35.75 | 32.92 | 35.02 | 1,126,937 | +1.23(+3.64%) |
Apr 21, 2021 | 32.23 | 33.84 | 31.64 | 33.79 | 521,784 | +1.49(+4.61%) |
Apr 20, 2021 | 31.95 | 32.43 | 31.39 | 32.30 | 473,827 | +0.05(+0.16%) |
Apr 19, 2021 | 32.92 | 33.21 | 31.91 | 32.25 | 346,902 | -0.82(-2.48%) |
Apr 16, 2021 | 33.89 | 33.89 | 32.39 | 33.07 | 584,300 | -0.55(-1.64%) |
Apr 15, 2021 | 33.32 | 33.86 | 32.82 | 33.62 | 715,054 | +0.60(+1.82%) |
Apr 14, 2021 | 32.18 | 33.40 | 32.01 | 33.02 | 904,602 | +1.34(+4.23%) |
Apr 13, 2021 | 30.98 | 31.81 | 30.82 | 31.68 | 544,697 | +0.86(+2.79%) |
Apr 12, 2021 | 31.52 | 31.71 | 30.55 | 30.82 | 948,550 | -0.88(-2.78%) |
Apr 09, 2021 | 32.09 | 32.56 | 31.32 | 31.70 | 866,000 | -0.62(-1.92%) |
Apr 08, 2021 | 33.62 | 34.08 | 32.13 | 32.32 | 1,087,088 | -1.03(-3.09%) |
Apr 07, 2021 | 34.22 | 34.66 | 33.13 | 33.35 | 1,051,550 | -0.78(-2.29%) |
Apr 06, 2021 | 35.29 | 35.56 | 34.07 | 34.13 | 593,284 | -1.26(-3.56%) |
Apr 05, 2021 | 36.02 | 36.02 | 34.95 | 35.39 | 720,191 | -0.05(-0.14%) |
Apr 01, 2021 | 34.50 | 36.02 | 33.87 | 35.44 | 684,300 | +1.38(+4.05%) |
Mar 31, 2021 | 32.35 | 34.39 | 32.20 | 34.06 | 932,617 | +1.78(+5.51%) |
Mar 30, 2021 | 32.47 | 33.20 | 31.69 | 32.28 | 1,096,509 | -0.26(-0.80%) |
Mar 29, 2021 | 34.22 | 34.74 | 32.26 | 32.54 | 885,907 | -2.11(-6.09%) |
Mar 26, 2021 | 34.92 | 35.48 | 33.45 | 34.65 | 544,200 | +0.18(+0.52%) |
Mar 25, 2021 | 33.40 | 34.56 | 32.88 | 34.47 | 556,403 | +0.49(+1.46%) |
Mar 24, 2021 | 35.94 | 35.94 | 33.91 | 33.98 | 891,542 | -1.21(-3.45%) |
Mar 23, 2021 | 36.97 | 37.36 | 35.18 | 35.19 | 871,702 | -2.40(-6.38%) |
Mar 22, 2021 | 37.42 | 38.41 | 37.05 | 37.59 | 527,651 | +0.07(+0.19%) |
Mar 19, 2021 | 36.25 | 37.86 | 36.25 | 37.52 | 2,158,700 | +1.09(+2.99%) |
Mar 18, 2021 | 36.90 | 38.30 | 35.89 | 36.43 | 1,003,220 | -1.06(-2.83%) |
Mar 17, 2021 | 35.16 | 37.51 | 34.77 | 37.49 | 1,136,381 | +1.96(+5.52%) |
Mar 16, 2021 | 36.42 | 37.27 | 35.09 | 35.53 | 1,021,018 | -1.09(-2.98%) |
Mar 15, 2021 | 38.71 | 39.21 | 35.90 | 36.62 | 2,746,720 | -2.49(-6.37%) |
Mar 12, 2021 | 39.94 | 40.26 | 39.01 | 39.11 | 3,318,200 | -1.14(-2.83%) |
Mar 11, 2021 | 38.90 | 40.34 | 38.43 | 40.25 | 1,422,189 | +1.69(+4.38%) |
Mar 10, 2021 | 40.19 | 40.56 | 38.24 | 38.56 | 1,050,117 | -1.33(-3.33%) |
Mar 09, 2021 | 38.80 | 41.77 | 38.80 | 39.89 | 961,671 | +0.97(+2.49%) |
Mar 08, 2021 | 38.20 | 39.51 | 37.96 | 38.92 | 1,367,355 | +0.79(+2.07%) |
Mar 05, 2021 | 37.26 | 38.63 | 36.20 | 38.13 | 1,447,200 | +0.84(+2.25%) |
Mar 04, 2021 | 38.05 | 38.76 | 36.71 | 37.29 | 779,091 | -0.62(-1.64%) |
Mar 03, 2021 | 38.30 | 40.02 | 37.51 | 37.91 | 1,428,775 | -0.54(-1.40%) |
Mar 02, 2021 | 37.54 | 39.15 | 37.00 | 38.45 | 1,128,932 | +0.72(+1.91%) |