Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 24.54 | 24.91 | 24.34 | 24.84 | 440,407 | +0.27(+1.10%) |
May 27, 2021 | 24.75 | 24.99 | 24.34 | 24.57 | 460,267 | +0.06(+0.24%) |
May 26, 2021 | 23.95 | 24.52 | 23.94 | 24.51 | 344,809 | +0.68(+2.85%) |
May 25, 2021 | 24.45 | 24.69 | 23.82 | 23.83 | 473,250 | -0.54(-2.22%) |
May 24, 2021 | 24.50 | 24.50 | 23.99 | 24.37 | 244,771 | +0.07(+0.29%) |
May 21, 2021 | 24.45 | 24.80 | 24.27 | 24.30 | 289,934 | +0.09(+0.37%) |
May 20, 2021 | 25.12 | 25.19 | 24.13 | 24.21 | 538,674 | -1.03(-4.08%) |
May 19, 2021 | 24.73 | 25.27 | 24.58 | 25.24 | 277,176 | +0.16(+0.64%) |
May 18, 2021 | 25.24 | 25.45 | 25.10 | 25.08 | 189,160 | -0.10(-0.40%) |
May 17, 2021 | 25.32 | 25.38 | 24.79 | 25.18 | 336,598 | -0.09(-0.36%) |
May 14, 2021 | 25.17 | 25.30 | 24.89 | 25.27 | 239,950 | +0.24(+0.96%) |
May 13, 2021 | 24.67 | 25.21 | 24.50 | 25.03 | 280,016 | +0.47(+1.91%) |
May 12, 2021 | 25.19 | 25.83 | 24.56 | 24.56 | 459,426 | -0.79(-3.12%) |
May 11, 2021 | 25.38 | 25.40 | 24.94 | 25.35 | 352,474 | -0.33(-1.29%) |
May 10, 2021 | 26.44 | 26.67 | 25.66 | 25.68 | 362,290 | -0.68(-2.58%) |
May 07, 2021 | 25.30 | 26.93 | 25.20 | 26.36 | 606,964 | +1.04(+4.11%) |
May 06, 2021 | 26.52 | 26.79 | 25.07 | 25.32 | 797,415 | -1.28(-4.81%) |
May 05, 2021 | 26.70 | 26.98 | 26.04 | 26.60 | 495,678 | +0.15(+0.57%) |
May 04, 2021 | 27.30 | 27.66 | 26.32 | 26.45 | 274,070 | -0.87(-3.18%) |
May 03, 2021 | 26.54 | 27.36 | 26.54 | 27.32 | 447,414 | +1.00(+3.80%) |
Apr 30, 2021 | 26.50 | 26.66 | 26.24 | 26.32 | 351,500 | -0.41(-1.53%) |
Apr 29, 2021 | 26.95 | 26.98 | 26.55 | 26.73 | 206,118 | +0.00(+0.00%) |
Apr 28, 2021 | 26.93 | 26.98 | 26.56 | 26.73 | 246,878 | -0.28(-1.04%) |
Apr 27, 2021 | 27.20 | 27.46 | 26.97 | 27.01 | 229,671 | -0.04(-0.15%) |
Apr 26, 2021 | 27.45 | 27.62 | 26.98 | 27.05 | 401,197 | -0.48(-1.74%) |
Apr 23, 2021 | 27.24 | 27.75 | 27.24 | 27.53 | 232,700 | +0.31(+1.14%) |
Apr 22, 2021 | 27.37 | 27.58 | 27.07 | 27.22 | 453,027 | -0.16(-0.58%) |
Apr 21, 2021 | 28.44 | 28.44 | 27.33 | 27.38 | 622,872 | -0.98(-3.46%) |
Apr 20, 2021 | 28.81 | 29.07 | 28.25 | 28.36 | 465,797 | -0.68(-2.34%) |
Apr 19, 2021 | 29.74 | 29.90 | 28.91 | 29.04 | 665,091 | -0.87(-2.91%) |
Apr 16, 2021 | 29.70 | 30.02 | 29.30 | 29.91 | 258,600 | +0.41(+1.39%) |
Apr 15, 2021 | 29.45 | 29.75 | 29.13 | 29.50 | 201,636 | +0.24(+0.82%) |
Apr 14, 2021 | 29.14 | 29.79 | 29.00 | 29.26 | 281,201 | +0.03(+0.09%) |
Apr 13, 2021 | 29.19 | 29.58 | 28.86 | 29.23 | 424,871 | -0.04(-0.12%) |
Apr 12, 2021 | 29.30 | 29.45 | 29.00 | 29.27 | 226,949 | -0.13(-0.44%) |
Apr 09, 2021 | 29.04 | 29.55 | 29.04 | 29.40 | 126,400 | +0.23(+0.79%) |
Apr 08, 2021 | 29.29 | 29.77 | 28.54 | 29.17 | 557,328 | -0.01(-0.03%) |
Apr 07, 2021 | 30.55 | 30.55 | 29.04 | 29.18 | 513,075 | -1.52(-4.95%) |
Apr 06, 2021 | 30.50 | 30.80 | 30.20 | 30.70 | 234,112 | +0.12(+0.39%) |
Apr 05, 2021 | 30.00 | 30.77 | 29.64 | 30.58 | 374,155 | +0.87(+2.93%) |
Apr 01, 2021 | 29.31 | 29.74 | 29.12 | 29.71 | 249,600 | +0.45(+1.54%) |
Mar 31, 2021 | 29.18 | 29.86 | 29.18 | 29.26 | 492,362 | -0.02(-0.07%) |
Mar 30, 2021 | 29.15 | 29.49 | 28.83 | 29.28 | 400,491 | +0.11(+0.38%) |
Mar 29, 2021 | 29.33 | 29.69 | 28.92 | 29.17 | 359,666 | -0.10(-0.34%) |
Mar 26, 2021 | 28.71 | 29.58 | 28.37 | 29.27 | 334,600 | +0.77(+2.70%) |
Mar 25, 2021 | 28.51 | 28.74 | 27.85 | 28.50 | 592,006 | -0.17(-0.59%) |
Mar 24, 2021 | 29.59 | 30.15 | 28.65 | 28.67 | 288,895 | -0.85(-2.88%) |
Mar 23, 2021 | 30.65 | 30.87 | 29.49 | 29.52 | 419,938 | -1.41(-4.56%) |
Mar 22, 2021 | 31.38 | 31.43 | 30.48 | 30.93 | 409,926 | -0.28(-0.90%) |
Mar 19, 2021 | 30.61 | 31.45 | 29.90 | 31.21 | 1,118,700 | +0.60(+1.96%) |
Mar 18, 2021 | 29.71 | 31.03 | 29.53 | 30.61 | 525,033 | +0.73(+2.44%) |
Mar 17, 2021 | 29.20 | 29.92 | 28.75 | 29.88 | 597,317 | +0.67(+2.29%) |
Mar 16, 2021 | 30.01 | 30.01 | 28.83 | 29.21 | 442,470 | -0.74(-2.47%) |
Mar 15, 2021 | 29.09 | 30.01 | 28.74 | 29.95 | 405,438 | +0.63(+2.17%) |
Mar 12, 2021 | 30.88 | 31.18 | 29.30 | 29.32 | 1,068,800 | -1.68(-5.44%) |
Mar 11, 2021 | 30.58 | 31.08 | 30.28 | 31.00 | 973,179 | +0.45(+1.47%) |
Mar 10, 2021 | 30.22 | 31.08 | 29.85 | 30.55 | 782,006 | +0.35(+1.16%) |
Mar 09, 2021 | 30.73 | 31.48 | 30.16 | 30.20 | 564,531 | +0.28(+0.94%) |
Mar 08, 2021 | 28.61 | 30.08 | 28.55 | 29.92 | 732,656 | +1.56(+5.50%) |
Mar 05, 2021 | 28.03 | 28.40 | 27.23 | 28.36 | 386,100 | +0.78(+2.83%) |
Mar 04, 2021 | 27.62 | 28.21 | 27.23 | 27.58 | 373,952 | -0.04(-0.14%) |
Mar 03, 2021 | 27.30 | 28.00 | 27.03 | 27.62 | 277,716 | +0.28(+1.02%) |
Mar 02, 2021 | 26.82 | 27.63 | 26.61 | 27.34 | 702,333 | +0.65(+2.44%) |