Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 23.12 | 23.17 | 22.64 | 22.64 | 47,197 | -0.73(-3.13%) |
May 27, 2021 | 23.41 | 23.60 | 22.93 | 23.37 | 74,111 | +0.45(+1.95%) |
May 26, 2021 | 22.52 | 23.13 | 22.22 | 22.92 | 84,814 | +1.17(+5.36%) |
May 25, 2021 | 21.35 | 22.04 | 21.35 | 21.76 | 36,831 | +0.18(+0.84%) |
May 24, 2021 | 21.26 | 21.59 | 20.75 | 21.57 | 126,203 | +0.74(+3.55%) |
May 21, 2021 | 22.13 | 22.29 | 20.76 | 20.83 | 60,671 | -1.03(-4.70%) |
May 20, 2021 | 22.05 | 22.28 | 21.37 | 21.86 | 44,768 | +0.73(+3.44%) |
May 19, 2021 | 20.25 | 21.25 | 19.64 | 21.13 | 88,352 | -0.96(-4.36%) |
May 18, 2021 | 22.21 | 22.72 | 21.87 | 22.10 | 95,116 | -0.07(-0.31%) |
May 17, 2021 | 22.04 | 22.22 | 21.49 | 22.17 | 73,456 | -0.70(-3.06%) |
May 14, 2021 | 22.07 | 22.98 | 22.02 | 22.87 | 77,515 | +1.80(+8.55%) |
May 13, 2021 | 22.32 | 22.91 | 20.58 | 21.06 | 82,740 | -1.64(-7.23%) |
May 12, 2021 | 23.75 | 24.36 | 22.67 | 22.71 | 65,972 | -1.50(-6.22%) |
May 11, 2021 | 23.30 | 24.40 | 22.65 | 24.21 | 77,211 | -0.14(-0.56%) |
May 10, 2021 | 25.80 | 25.80 | 24.29 | 24.35 | 95,371 | -1.50(-5.81%) |
May 07, 2021 | 25.92 | 26.23 | 25.66 | 25.85 | 38,076 | +0.36(+1.43%) |
May 06, 2021 | 26.64 | 26.64 | 24.81 | 25.49 | 103,949 | -1.07(-4.04%) |
May 05, 2021 | 26.81 | 27.40 | 26.49 | 26.56 | 39,733 | +0.26(+1.00%) |
May 04, 2021 | 27.02 | 27.02 | 25.60 | 26.30 | 101,135 | -1.42(-5.12%) |
May 03, 2021 | 28.53 | 28.79 | 27.55 | 27.72 | 66,026 | -0.15(-0.52%) |
Apr 30, 2021 | 27.08 | 27.98 | 26.93 | 27.86 | 52,752 | +0.95(+3.52%) |
Apr 29, 2021 | 28.05 | 28.05 | 26.71 | 26.91 | 101,733 | -1.08(-3.87%) |
Apr 28, 2021 | 27.72 | 28.13 | 27.36 | 28.00 | 43,766 | +0.32(+1.15%) |
Apr 27, 2021 | 28.15 | 28.30 | 27.47 | 27.68 | 64,895 | +0.00(+0.01%) |
Apr 26, 2021 | 27.24 | 27.78 | 27.01 | 27.68 | 125,242 | +1.45(+5.54%) |
Apr 23, 2021 | 24.49 | 26.33 | 24.49 | 26.22 | 79,458 | +0.42(+1.62%) |
Apr 22, 2021 | 27.54 | 27.84 | 25.73 | 25.80 | 87,630 | -1.46(-5.37%) |
Apr 21, 2021 | 25.84 | 27.55 | 25.33 | 27.27 | 162,320 | +1.03(+3.92%) |
Apr 20, 2021 | 26.66 | 26.66 | 25.19 | 26.24 | 93,456 | -0.63(-2.34%) |
Apr 19, 2021 | 27.52 | 27.82 | 25.95 | 26.87 | 238,314 | -2.04(-7.05%) |
Apr 16, 2021 | 28.99 | 29.14 | 28.07 | 28.91 | 137,926 | -0.84(-2.81%) |
Apr 15, 2021 | 30.81 | 31.12 | 28.80 | 29.74 | 363,596 | -0.47(-1.57%) |