Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 29.68 | 29.98 | 29.17 | 29.86 | 879,345 | +0.34(+1.16%) |
May 27, 2021 | 29.77 | 30.35 | 29.49 | 29.52 | 1,654,601 | -0.02(-0.07%) |
May 26, 2021 | 28.13 | 29.84 | 27.77 | 29.54 | 1,296,350 | +1.43(+5.10%) |
May 25, 2021 | 28.97 | 29.54 | 27.88 | 28.11 | 1,473,280 | -0.68(-2.37%) |
May 24, 2021 | 28.63 | 28.90 | 27.63 | 28.79 | 1,150,425 | +0.65(+2.32%) |
May 21, 2021 | 28.70 | 29.44 | 28.11 | 28.14 | 1,100,133 | +0.14(+0.49%) |
May 20, 2021 | 27.93 | 28.16 | 27.14 | 28.00 | 1,293,947 | -0.11(-0.38%) |
May 19, 2021 | 27.72 | 28.36 | 27.15 | 28.11 | 1,611,910 | -0.54(-1.87%) |
May 18, 2021 | 29.82 | 30.29 | 28.54 | 28.64 | 1,577,196 | -1.20(-4.02%) |
May 17, 2021 | 28.81 | 29.91 | 28.48 | 29.84 | 1,635,812 | +0.68(+2.34%) |
May 14, 2021 | 27.98 | 29.31 | 27.97 | 29.16 | 1,438,816 | +1.89(+6.93%) |
May 13, 2021 | 27.18 | 28.36 | 26.42 | 27.27 | 1,723,911 | -0.25(-0.92%) |
May 12, 2021 | 28.26 | 29.79 | 27.32 | 27.52 | 2,169,230 | -0.34(-1.21%) |
May 11, 2021 | 26.43 | 28.22 | 25.80 | 27.86 | 1,848,729 | +0.58(+2.14%) |
May 10, 2021 | 28.67 | 29.53 | 27.29 | 27.27 | 1,705,361 | -0.76(-2.71%) |
May 07, 2021 | 26.84 | 28.08 | 26.37 | 28.03 | 1,622,329 | +0.69(+2.53%) |
May 06, 2021 | 27.78 | 27.78 | 26.48 | 27.34 | 1,528,489 | -0.61(-2.19%) |
May 05, 2021 | 27.37 | 28.41 | 26.81 | 27.95 | 2,450,836 | +1.65(+6.25%) |
May 04, 2021 | 25.89 | 26.35 | 24.99 | 26.31 | 1,626,139 | +0.83(+3.25%) |
May 03, 2021 | 26.04 | 26.39 | 25.33 | 25.48 | 1,697,780 | -0.14(-0.53%) |
Apr 30, 2021 | 25.92 | 27.13 | 25.53 | 25.62 | 2,116,463 | -0.93(-3.52%) |
Apr 29, 2021 | 25.56 | 27.74 | 25.41 | 26.55 | 2,753,523 | +1.53(+6.11%) |
Apr 28, 2021 | 24.37 | 25.49 | 24.25 | 25.02 | 1,613,256 | +0.79(+3.25%) |
Apr 27, 2021 | 24.32 | 24.88 | 23.63 | 24.24 | 1,139,329 | +0.18(+0.73%) |
Apr 26, 2021 | 23.11 | 24.26 | 23.11 | 24.06 | 1,307,809 | +0.84(+3.61%) |
Apr 23, 2021 | 22.88 | 23.64 | 22.74 | 23.22 | 1,742,426 | +0.34(+1.49%) |
Apr 22, 2021 | 22.58 | 23.08 | 21.80 | 22.88 | 1,806,112 | +0.49(+2.17%) |
Apr 21, 2021 | 21.58 | 22.67 | 21.23 | 22.40 | 1,303,219 | +0.19(+0.88%) |
Apr 20, 2021 | 23.67 | 23.69 | 21.57 | 22.20 | 1,809,969 | -1.59(-6.67%) |
Apr 19, 2021 | 23.40 | 23.95 | 23.01 | 23.79 | 1,302,188 | +0.44(+1.88%) |
Apr 16, 2021 | 24.37 | 24.44 | 23.27 | 23.35 | 1,250,282 | -0.78(-3.23%) |
Apr 15, 2021 | 24.29 | 24.29 | 23.55 | 24.13 | 1,572,368 | -0.12(-0.48%) |
Apr 14, 2021 | 22.86 | 24.97 | 22.86 | 24.25 | 1,789,054 | +1.82(+8.12%) |
Apr 13, 2021 | 22.37 | 22.71 | 22.06 | 22.42 | 1,000,545 | +0.11(+0.48%) |
Apr 12, 2021 | 23.13 | 23.79 | 22.30 | 22.32 | 1,491,379 | -0.53(-2.30%) |
Apr 09, 2021 | 23.44 | 23.95 | 22.63 | 22.84 | 1,288,693 | -0.84(-3.54%) |
Apr 08, 2021 | 23.56 | 23.82 | 22.83 | 23.68 | 1,135,567 | -0.23(-0.98%) |
Apr 07, 2021 | 23.49 | 24.26 | 23.14 | 23.91 | 1,361,354 | +0.39(+1.66%) |
Apr 06, 2021 | 23.47 | 24.99 | 23.25 | 23.52 | 1,552,390 | +0.46(+1.98%) |
Apr 05, 2021 | 24.76 | 24.76 | 22.60 | 23.07 | 2,147,126 | -1.94(-7.75%) |
Apr 01, 2021 | 23.24 | 25.02 | 23.11 | 25.00 | 2,162,473 | +2.17(+9.51%) |
Mar 31, 2021 | 22.75 | 23.07 | 22.43 | 22.83 | 1,483,144 | +0.12(+0.51%) |
Mar 30, 2021 | 22.25 | 23.14 | 21.74 | 22.72 | 1,453,847 | +0.10(+0.43%) |
Mar 29, 2021 | 23.35 | 24.04 | 22.61 | 22.62 | 1,958,124 | -1.07(-4.52%) |
Mar 26, 2021 | 23.73 | 23.93 | 23.00 | 23.69 | 1,667,968 | +0.93(+4.11%) |
Mar 25, 2021 | 21.88 | 23.03 | 20.98 | 22.76 | 2,080,051 | +0.07(+0.30%) |
Mar 24, 2021 | 23.04 | 23.70 | 22.01 | 22.69 | 2,104,448 | +1.20(+5.57%) |
Mar 23, 2021 | 21.77 | 22.58 | 21.26 | 21.49 | 2,092,215 | -1.37(-5.98%) |
Mar 22, 2021 | 23.49 | 23.49 | 22.31 | 22.86 | 2,491,273 | -0.84(-3.53%) |
Mar 19, 2021 | 21.95 | 23.72 | 21.89 | 23.69 | 2,709,260 | +1.79(+8.17%) |
Mar 18, 2021 | 24.23 | 24.34 | 21.65 | 21.90 | 2,725,125 | -2.80(-11.34%) |
Mar 17, 2021 | 24.41 | 25.01 | 23.90 | 24.71 | 1,306,025 | +0.10(+0.40%) |
Mar 16, 2021 | 24.61 | 25.04 | 23.86 | 24.61 | 1,430,374 | -0.78(-3.07%) |
Mar 15, 2021 | 24.86 | 26.06 | 24.49 | 25.39 | 2,070,893 | +0.40(+1.60%) |
Mar 12, 2021 | 25.88 | 25.98 | 24.75 | 24.99 | 1,924,919 | -0.74(-2.87%) |
Mar 11, 2021 | 25.06 | 26.09 | 25.05 | 25.73 | 2,083,701 | +0.95(+3.85%) |
Mar 10, 2021 | 24.17 | 25.14 | 24.02 | 24.77 | 2,146,840 | +0.85(+3.54%) |
Mar 09, 2021 | 23.93 | 24.82 | 23.40 | 23.93 | 2,021,029 | -0.55(-2.26%) |
Mar 08, 2021 | 26.22 | 26.68 | 23.62 | 24.48 | 2,757,212 | -1.48(-5.69%) |
Mar 05, 2021 | 24.97 | 26.54 | 24.18 | 25.96 | 3,936,920 | +2.11(+8.85%) |
Mar 04, 2021 | 22.59 | 24.04 | 22.42 | 23.85 | 3,018,659 | +1.39(+6.19%) |
Mar 03, 2021 | 21.73 | 23.27 | 21.64 | 22.46 | 2,195,475 | +1.35(+6.41%) |
Mar 02, 2021 | 21.66 | 22.15 | 20.82 | 21.11 | 1,586,156 | -0.33(-1.54%) |