Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 24.02 | 24.30 | 23.51 | 23.55 | 515,090 | -0.37(-1.55%) |
May 27, 2021 | 23.76 | 24.22 | 23.47 | 23.92 | 1,127,984 | +0.18(+0.76%) |
May 26, 2021 | 23.54 | 23.97 | 23.50 | 23.74 | 1,426,628 | +0.42(+1.80%) |
May 25, 2021 | 23.57 | 23.80 | 23.22 | 23.32 | 904,322 | -0.04(-0.17%) |
May 24, 2021 | 23.87 | 24.11 | 23.35 | 23.36 | 1,390,491 | -0.34(-1.43%) |
May 21, 2021 | 24.59 | 24.84 | 23.67 | 23.70 | 980,896 | -0.51(-2.11%) |
May 20, 2021 | 24.16 | 25.05 | 24.06 | 24.21 | 1,359,748 | +0.07(+0.29%) |
May 19, 2021 | 23.98 | 24.34 | 23.77 | 24.14 | 1,573,911 | -0.26(-1.07%) |
May 18, 2021 | 24.03 | 24.70 | 23.58 | 24.40 | 2,031,991 | +0.45(+1.88%) |
May 17, 2021 | 24.31 | 24.31 | 23.30 | 23.95 | 1,646,338 | -0.54(-2.20%) |
May 14, 2021 | 24.57 | 24.80 | 24.10 | 24.49 | 1,430,531 | -0.11(-0.45%) |
May 13, 2021 | 24.49 | 25.57 | 24.28 | 24.60 | 1,705,299 | +0.26(+1.07%) |
May 12, 2021 | 24.49 | 24.77 | 24.02 | 24.34 | 1,758,807 | -0.85(-3.37%) |
May 11, 2021 | 24.32 | 26.28 | 24.10 | 25.19 | 5,370,902 | -2.95(-10.48%) |
May 10, 2021 | 28.77 | 28.93 | 28.14 | 28.14 | 4,473,139 | -0.82(-2.83%) |
May 07, 2021 | 29.74 | 30.26 | 28.84 | 28.96 | 2,666,422 | -0.46(-1.56%) |
May 06, 2021 | 30.28 | 30.55 | 28.70 | 29.42 | 1,898,582 | -1.25(-4.08%) |
May 05, 2021 | 31.01 | 31.59 | 30.04 | 30.67 | 2,231,167 | -0.16(-0.52%) |
May 04, 2021 | 31.56 | 31.72 | 30.48 | 30.83 | 2,771,240 | -1.23(-3.84%) |
May 03, 2021 | 32.90 | 33.20 | 32.00 | 32.06 | 1,870,099 | -0.83(-2.52%) |
Apr 30, 2021 | 32.86 | 33.65 | 32.64 | 32.89 | 1,084,300 | -0.45(-1.35%) |
Apr 29, 2021 | 34.31 | 34.55 | 32.87 | 33.34 | 668,838 | -0.89(-2.60%) |
Apr 28, 2021 | 34.95 | 35.07 | 34.15 | 34.23 | 566,953 | -0.83(-2.37%) |
Apr 27, 2021 | 34.99 | 35.25 | 34.54 | 35.06 | 677,293 | +0.22(+0.63%) |
Apr 26, 2021 | 34.03 | 35.18 | 33.98 | 34.84 | 1,422,143 | +1.11(+3.29%) |
Apr 23, 2021 | 33.60 | 34.00 | 33.21 | 33.73 | 536,300 | +0.33(+0.99%) |
Apr 22, 2021 | 33.86 | 34.16 | 32.99 | 33.40 | 907,672 | -0.37(-1.10%) |
Apr 21, 2021 | 32.94 | 33.98 | 32.32 | 33.77 | 1,274,404 | +0.80(+2.43%) |
Apr 20, 2021 | 32.60 | 33.69 | 32.47 | 32.97 | 1,000,916 | +0.37(+1.13%) |
Apr 19, 2021 | 33.43 | 33.70 | 32.28 | 32.60 | 824,293 | -1.31(-3.86%) |
Apr 16, 2021 | 34.14 | 34.14 | 33.17 | 33.91 | 988,600 | -0.14(-0.41%) |
Apr 15, 2021 | 33.89 | 34.36 | 33.41 | 34.05 | 699,968 | +0.59(+1.76%) |
Apr 14, 2021 | 33.04 | 33.89 | 32.87 | 33.46 | 1,027,784 | +0.51(+1.55%) |
Apr 13, 2021 | 32.82 | 33.50 | 32.41 | 32.95 | 743,311 | +0.09(+0.27%) |
Apr 12, 2021 | 32.43 | 33.02 | 32.19 | 32.86 | 1,067,696 | +0.34(+1.05%) |
Apr 09, 2021 | 32.63 | 32.63 | 31.87 | 32.52 | 793,200 | -0.48(-1.45%) |
Apr 08, 2021 | 33.21 | 33.53 | 32.69 | 33.00 | 632,512 | +0.16(+0.49%) |
Apr 07, 2021 | 32.89 | 33.59 | 32.64 | 32.84 | 744,487 | -0.12(-0.36%) |
Apr 06, 2021 | 32.74 | 33.42 | 32.47 | 32.96 | 772,768 | +0.08(+0.24%) |
Apr 05, 2021 | 33.18 | 33.40 | 32.43 | 32.88 | 974,581 | -0.04(-0.12%) |
Apr 01, 2021 | 32.93 | 33.60 | 32.61 | 32.92 | 845,800 | +0.48(+1.48%) |
Mar 31, 2021 | 32.01 | 32.96 | 32.01 | 32.44 | 1,365,707 | +0.95(+3.02%) |
Mar 30, 2021 | 31.20 | 32.06 | 31.01 | 31.49 | 566,670 | +0.06(+0.19%) |
Mar 29, 2021 | 32.54 | 33.50 | 31.22 | 31.43 | 1,045,837 | -1.24(-3.80%) |
Mar 26, 2021 | 31.97 | 32.71 | 31.53 | 32.67 | 836,200 | +0.86(+2.70%) |
Mar 25, 2021 | 30.49 | 31.99 | 30.41 | 31.81 | 896,109 | +0.82(+2.65%) |
Mar 24, 2021 | 32.72 | 32.76 | 30.91 | 30.99 | 748,882 | -1.46(-4.50%) |
Mar 23, 2021 | 32.66 | 33.34 | 32.01 | 32.45 | 824,557 | -0.45(-1.37%) |
Mar 22, 2021 | 33.19 | 33.65 | 32.55 | 32.90 | 671,937 | -0.38(-1.14%) |
Mar 19, 2021 | 32.48 | 33.50 | 31.99 | 33.28 | 1,744,700 | +1.28(+4.00%) |
Mar 18, 2021 | 32.57 | 32.93 | 31.77 | 32.00 | 938,219 | -1.33(-3.99%) |
Mar 17, 2021 | 32.98 | 34.30 | 32.46 | 33.33 | 932,785 | -0.22(-0.66%) |
Mar 16, 2021 | 34.76 | 34.96 | 32.46 | 33.55 | 1,099,799 | -0.88(-2.56%) |
Mar 15, 2021 | 35.08 | 35.52 | 34.12 | 34.43 | 1,268,522 | -0.82(-2.33%) |
Mar 12, 2021 | 34.96 | 35.45 | 33.82 | 35.25 | 1,743,000 | -0.06(-0.17%) |
Mar 11, 2021 | 35.00 | 35.75 | 34.83 | 35.31 | 1,337,275 | +0.95(+2.76%) |
Mar 10, 2021 | 34.70 | 35.37 | 34.06 | 34.36 | 1,310,953 | +0.35(+1.03%) |
Mar 09, 2021 | 33.17 | 34.75 | 32.99 | 34.01 | 1,861,793 | +1.85(+5.75%) |
Mar 08, 2021 | 32.81 | 33.90 | 31.77 | 32.16 | 1,032,802 | -0.75(-2.28%) |
Mar 05, 2021 | 33.42 | 33.42 | 30.66 | 32.91 | 1,450,900 | -0.01(-0.03%) |
Mar 04, 2021 | 33.01 | 33.92 | 31.81 | 32.92 | 1,622,359 | -0.43(-1.29%) |
Mar 03, 2021 | 34.50 | 34.50 | 32.80 | 33.35 | 1,492,959 | -1.10(-3.19%) |
Mar 02, 2021 | 35.09 | 35.09 | 34.35 | 34.45 | 1,098,182 | -0.60(-1.71%) |