Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 23.53 | 24.18 | 23.29 | 23.37 | 741,880 | -0.03(-0.12%) |
May 27, 2021 | 24.62 | 24.62 | 22.82 | 23.40 | 524,245 | -1.01(-4.14%) |
May 26, 2021 | 23.05 | 24.64 | 22.53 | 24.41 | 667,384 | +1.44(+6.26%) |
May 25, 2021 | 24.06 | 24.39 | 22.77 | 22.97 | 279,873 | -0.85(-3.57%) |
May 24, 2021 | 24.33 | 24.51 | 23.31 | 23.82 | 318,634 | -0.28(-1.15%) |
May 21, 2021 | 24.03 | 24.46 | 23.68 | 24.09 | 775,032 | +0.44(+1.87%) |
May 20, 2021 | 23.82 | 24.55 | 23.13 | 23.65 | 358,263 | -0.13(-0.55%) |
May 19, 2021 | 23.96 | 24.18 | 22.97 | 23.78 | 468,791 | -0.90(-3.65%) |
May 18, 2021 | 25.05 | 25.05 | 24.27 | 24.68 | 317,752 | -0.14(-0.56%) |
May 17, 2021 | 25.60 | 25.96 | 24.69 | 24.82 | 171,314 | -0.73(-2.87%) |
May 14, 2021 | 24.71 | 25.69 | 24.20 | 25.55 | 226,893 | +0.98(+3.99%) |
May 13, 2021 | 26.31 | 26.87 | 23.32 | 24.57 | 602,510 | -2.13(-7.97%) |
May 12, 2021 | 27.64 | 28.10 | 26.54 | 26.70 | 229,199 | -1.49(-5.28%) |
May 11, 2021 | 27.89 | 28.87 | 27.36 | 28.19 | 237,119 | -0.62(-2.14%) |
May 10, 2021 | 29.62 | 29.62 | 28.55 | 28.81 | 130,089 | -1.08(-3.62%) |
May 07, 2021 | 29.90 | 30.90 | 29.68 | 29.89 | 111,883 | +0.33(+1.13%) |
May 06, 2021 | 29.39 | 29.63 | 27.44 | 29.55 | 262,350 | +0.04(+0.15%) |
May 05, 2021 | 30.52 | 30.77 | 29.20 | 29.51 | 148,835 | -1.02(-3.35%) |
May 04, 2021 | 31.43 | 31.44 | 29.77 | 30.53 | 160,874 | -1.31(-4.10%) |
May 03, 2021 | 32.45 | 32.80 | 31.17 | 31.84 | 78,597 | -0.11(-0.34%) |
Apr 30, 2021 | 31.89 | 32.57 | 31.42 | 31.95 | 196,934 | -0.12(-0.36%) |
Apr 29, 2021 | 33.05 | 33.05 | 31.75 | 32.07 | 97,157 | -1.23(-3.69%) |
Apr 28, 2021 | 33.70 | 34.27 | 33.04 | 33.29 | 83,951 | -0.49(-1.46%) |
Apr 27, 2021 | 34.24 | 34.39 | 33.31 | 33.79 | 198,431 | -0.42(-1.23%) |
Apr 26, 2021 | 32.52 | 34.48 | 32.44 | 34.21 | 121,983 | +1.66(+5.09%) |
Apr 23, 2021 | 32.12 | 33.24 | 32.05 | 32.55 | 163,882 | +0.68(+2.12%) |
Apr 22, 2021 | 31.61 | 32.44 | 31.01 | 31.88 | 283,658 | +0.15(+0.46%) |
Apr 21, 2021 | 29.20 | 32.47 | 29.05 | 31.73 | 543,389 | +2.35(+8.01%) |
Apr 20, 2021 | 30.47 | 30.80 | 29.34 | 29.38 | 202,967 | -1.23(-4.03%) |
Apr 19, 2021 | 31.64 | 31.72 | 30.02 | 30.61 | 235,631 | -1.37(-4.29%) |
Apr 16, 2021 | 32.84 | 32.84 | 31.52 | 31.99 | 155,068 | -0.33(-1.03%) |
Apr 15, 2021 | 33.21 | 33.21 | 32.01 | 32.32 | 142,331 | -0.57(-1.72%) |
Apr 14, 2021 | 32.79 | 33.58 | 32.17 | 32.89 | 347,097 | -0.01(-0.02%) |
Apr 13, 2021 | 32.75 | 33.48 | 32.38 | 32.89 | 346,528 | +0.16(+0.49%) |
Apr 12, 2021 | 33.42 | 33.73 | 32.42 | 32.73 | 148,477 | -0.77(-2.30%) |
Apr 09, 2021 | 33.89 | 33.89 | 32.93 | 33.50 | 148,044 | -0.70(-2.04%) |
Apr 08, 2021 | 32.97 | 34.53 | 32.68 | 34.20 | 177,583 | +1.63(+5.02%) |
Apr 07, 2021 | 34.03 | 34.35 | 32.25 | 32.57 | 223,020 | -1.66(-4.86%) |
Apr 06, 2021 | 34.85 | 34.85 | 33.46 | 34.23 | 401,334 | -0.89(-2.54%) |
Apr 05, 2021 | 35.26 | 35.29 | 33.86 | 35.12 | 236,082 | -0.02(-0.06%) |
Apr 01, 2021 | 35.66 | 36.31 | 34.38 | 35.14 | 326,387 | -0.08(-0.23%) |
Mar 31, 2021 | 31.82 | 35.25 | 31.82 | 35.22 | 269,041 | +3.86(+12.29%) |
Mar 30, 2021 | 33.16 | 33.28 | 31.16 | 31.37 | 444,655 | -1.74(-5.24%) |
Mar 29, 2021 | 35.58 | 36.01 | 33.00 | 33.10 | 440,968 | -2.93(-8.14%) |
Mar 26, 2021 | 37.11 | 38.23 | 34.95 | 36.04 | 234,806 | -1.10(-2.97%) |
Mar 25, 2021 | 37.03 | 37.96 | 36.31 | 37.14 | 375,560 | -0.78(-2.05%) |
Mar 24, 2021 | 39.06 | 39.06 | 37.85 | 37.92 | 166,129 | -1.18(-3.01%) |
Mar 23, 2021 | 38.26 | 39.33 | 37.55 | 39.09 | 186,991 | +1.16(+3.06%) |
Mar 22, 2021 | 39.99 | 40.40 | 37.76 | 37.93 | 325,876 | -2.16(-5.38%) |
Mar 19, 2021 | 39.37 | 41.21 | 38.46 | 40.09 | 1,942,350 | +1.23(+3.16%) |
Mar 18, 2021 | 38.34 | 40.41 | 37.93 | 38.86 | 446,356 | +0.22(+0.56%) |
Mar 17, 2021 | 38.97 | 38.97 | 37.03 | 38.64 | 253,534 | -1.08(-2.72%) |
Mar 16, 2021 | 42.09 | 42.09 | 39.47 | 39.73 | 135,030 | -1.76(-4.24%) |
Mar 15, 2021 | 41.17 | 42.06 | 39.86 | 41.48 | 286,343 | +0.90(+2.22%) |
Mar 12, 2021 | 40.23 | 40.58 | 39.23 | 40.58 | 192,251 | -0.20(-0.50%) |
Mar 11, 2021 | 39.28 | 41.07 | 38.97 | 40.79 | 244,987 | +2.53(+6.62%) |
Mar 10, 2021 | 41.22 | 41.40 | 38.16 | 38.25 | 305,060 | -1.98(-4.93%) |
Mar 09, 2021 | 38.46 | 41.00 | 37.91 | 40.23 | 596,022 | +2.79(+7.45%) |
Mar 08, 2021 | 37.91 | 38.92 | 36.01 | 37.45 | 528,448 | +1.68(+4.71%) |
Mar 05, 2021 | 36.36 | 38.22 | 33.33 | 35.76 | 574,965 | -0.15(-0.42%) |
Mar 04, 2021 | 39.68 | 39.86 | 34.14 | 35.91 | 862,179 | -4.49(-11.11%) |
Mar 03, 2021 | 44.95 | 44.95 | 39.66 | 40.40 | 511,693 | -4.86(-10.73%) |
Mar 02, 2021 | 46.54 | 46.74 | 44.64 | 45.26 | 289,575 | -0.78(-1.69%) |