Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 26.13 | 27.00 | 25.51 | 25.92 | 385,404 | -0.10(-0.38%) |
May 27, 2021 | 25.94 | 26.38 | 25.23 | 26.02 | 297,154 | +0.01(+0.04%) |
May 26, 2021 | 25.79 | 26.55 | 25.05 | 26.01 | 773,772 | +0.11(+0.42%) |
May 25, 2021 | 25.57 | 26.38 | 24.12 | 25.90 | 1,918,622 | +0.33(+1.29%) |
May 24, 2021 | 26.00 | 26.77 | 25.51 | 25.57 | 1,733,109 | -0.67(-2.55%) |
May 21, 2021 | 27.21 | 27.53 | 26.02 | 26.24 | 556,922 | -0.89(-3.28%) |
May 20, 2021 | 27.96 | 28.48 | 26.64 | 27.13 | 997,637 | -1.11(-3.93%) |
May 19, 2021 | 26.50 | 28.66 | 25.44 | 28.24 | 1,344,857 | +1.24(+4.59%) |
May 18, 2021 | 27.80 | 28.31 | 26.32 | 27.00 | 1,874,728 | -1.08(-3.85%) |
May 17, 2021 | 28.69 | 30.09 | 27.93 | 28.08 | 768,755 | -0.37(-1.30%) |
May 14, 2021 | 28.03 | 29.49 | 25.62 | 28.45 | 1,451,095 | -0.61(-2.10%) |
May 13, 2021 | 30.69 | 31.97 | 28.76 | 29.06 | 1,147,059 | -1.04(-3.46%) |
May 12, 2021 | 33.39 | 33.53 | 29.00 | 30.10 | 1,729,563 | -3.37(-10.07%) |
May 11, 2021 | 33.20 | 34.82 | 33.05 | 33.47 | 1,143,277 | -0.28(-0.83%) |
May 10, 2021 | 33.05 | 34.99 | 32.70 | 33.75 | 907,303 | +0.67(+2.03%) |
May 07, 2021 | 32.91 | 33.37 | 32.47 | 33.08 | 371,069 | +0.08(+0.24%) |
May 06, 2021 | 33.16 | 33.40 | 32.31 | 33.00 | 275,869 | -0.45(-1.35%) |
May 05, 2021 | 33.10 | 33.86 | 32.75 | 33.45 | 121,729 | +0.37(+1.12%) |
May 04, 2021 | 34.27 | 34.34 | 32.58 | 33.08 | 276,435 | -1.11(-3.25%) |
May 03, 2021 | 34.36 | 34.88 | 33.58 | 34.19 | 209,143 | +0.20(+0.59%) |
Apr 30, 2021 | 34.10 | 34.69 | 33.33 | 33.99 | 445,000 | -0.76(-2.19%) |
Apr 29, 2021 | 34.73 | 35.00 | 33.58 | 34.75 | 217,471 | +0.22(+0.64%) |
Apr 28, 2021 | 34.14 | 35.70 | 33.71 | 34.53 | 228,976 | +0.62(+1.83%) |
Apr 27, 2021 | 33.96 | 35.73 | 33.71 | 33.91 | 231,660 | +0.45(+1.34%) |
Apr 26, 2021 | 35.01 | 35.34 | 33.25 | 33.46 | 192,938 | -1.46(-4.18%) |
Apr 23, 2021 | 33.13 | 35.08 | 33.04 | 34.92 | 152,500 | +1.65(+4.96%) |
Apr 22, 2021 | 34.25 | 34.96 | 32.19 | 33.27 | 304,199 | -0.79(-2.32%) |
Apr 21, 2021 | 33.01 | 34.27 | 31.92 | 34.06 | 236,484 | +0.65(+1.95%) |
Apr 20, 2021 | 35.11 | 36.15 | 31.84 | 33.41 | 527,603 | -1.40(-4.02%) |
Apr 19, 2021 | 36.04 | 36.56 | 33.47 | 34.81 | 870,833 | -2.23(-6.02%) |
Apr 16, 2021 | 36.19 | 37.18 | 35.03 | 37.04 | 264,800 | +0.21(+0.57%) |
Apr 15, 2021 | 34.69 | 37.77 | 34.21 | 36.83 | 459,167 | +1.68(+4.78%) |
Apr 14, 2021 | 33.87 | 35.60 | 33.01 | 35.15 | 293,849 | +1.35(+3.99%) |
Apr 13, 2021 | 31.89 | 34.38 | 31.89 | 33.80 | 308,655 | +1.86(+5.82%) |
Apr 12, 2021 | 31.47 | 32.84 | 30.89 | 31.94 | 307,608 | +0.54(+1.72%) |
Apr 09, 2021 | 31.55 | 31.69 | 30.92 | 31.40 | 203,000 | -0.34(-1.07%) |
Apr 08, 2021 | 30.72 | 31.74 | 30.44 | 31.74 | 265,228 | +1.07(+3.49%) |
Apr 07, 2021 | 32.39 | 32.84 | 30.36 | 30.67 | 367,399 | -1.52(-4.72%) |
Apr 06, 2021 | 32.06 | 33.40 | 32.00 | 32.19 | 251,960 | +0.14(+0.44%) |
Apr 05, 2021 | 34.35 | 34.50 | 30.88 | 32.05 | 972,015 | -1.85(-5.46%) |
Apr 01, 2021 | 34.34 | 35.39 | 32.50 | 33.90 | 549,000 | -0.71(-2.05%) |
Mar 31, 2021 | 33.19 | 35.00 | 33.01 | 34.61 | 443,453 | +1.13(+3.38%) |
Mar 30, 2021 | 33.00 | 35.78 | 32.40 | 33.48 | 1,988,807 | +1.12(+3.46%) |
Mar 29, 2021 | 30.00 | 33.73 | 29.80 | 32.36 | 1,517,464 | +2.09(+6.90%) |
Mar 26, 2021 | 30.11 | 32.00 | 29.00 | 30.27 | 1,067,800 | +0.27(+0.90%) |
Mar 25, 2021 | 30.24 | 34.99 | 26.49 | 30.00 | 3,092,734 | -1.25(-4.00%) |