Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 26.76 | 27.12 | 26.15 | 26.19 | 547,262 | -0.51(-1.91%) |
May 27, 2021 | 27.00 | 27.00 | 25.90 | 26.70 | 1,985,704 | -0.28(-1.04%) |
May 26, 2021 | 26.19 | 27.08 | 26.19 | 26.98 | 1,331,851 | +0.99(+3.81%) |
May 25, 2021 | 25.47 | 26.50 | 25.41 | 25.99 | 886,511 | +0.86(+3.42%) |
May 24, 2021 | 25.14 | 25.60 | 24.79 | 25.13 | 392,698 | +0.06(+0.24%) |
May 21, 2021 | 25.39 | 25.39 | 24.53 | 25.07 | 759,336 | +0.54(+2.20%) |
May 20, 2021 | 24.55 | 25.00 | 23.84 | 24.53 | 611,650 | +0.17(+0.70%) |
May 19, 2021 | 23.04 | 24.40 | 23.01 | 24.36 | 775,433 | +0.88(+3.75%) |
May 18, 2021 | 24.86 | 24.86 | 23.29 | 23.48 | 2,061,910 | -0.63(-2.61%) |
May 17, 2021 | 25.28 | 25.38 | 23.99 | 24.11 | 1,944,881 | -1.17(-4.63%) |
May 14, 2021 | 26.74 | 27.34 | 25.23 | 25.28 | 1,053,301 | -0.83(-3.18%) |
May 13, 2021 | 24.65 | 26.30 | 24.50 | 26.11 | 1,401,602 | +1.32(+5.32%) |
May 12, 2021 | 24.05 | 25.61 | 24.05 | 24.79 | 1,027,087 | +0.27(+1.10%) |
May 11, 2021 | 24.17 | 25.14 | 24.00 | 24.52 | 1,582,310 | -0.41(-1.64%) |
May 10, 2021 | 25.98 | 26.30 | 24.69 | 24.93 | 1,325,827 | -1.41(-5.35%) |
May 07, 2021 | 25.99 | 27.78 | 24.80 | 26.34 | 3,339,526 | +0.93(+3.66%) |
May 06, 2021 | 27.75 | 27.75 | 22.50 | 25.41 | 6,482,825 | -3.39(-11.77%) |
May 05, 2021 | 28.63 | 28.95 | 28.40 | 28.80 | 922,026 | +0.09(+0.31%) |
May 04, 2021 | 28.63 | 28.89 | 28.30 | 28.71 | 732,527 | -0.34(-1.17%) |
May 03, 2021 | 29.34 | 29.34 | 28.44 | 29.05 | 790,403 | -0.01(-0.03%) |
Apr 30, 2021 | 29.48 | 29.71 | 28.89 | 29.06 | 642,200 | -0.65(-2.19%) |
Apr 29, 2021 | 30.31 | 30.32 | 28.84 | 29.71 | 1,476,669 | -0.61(-2.01%) |
Apr 28, 2021 | 30.82 | 31.14 | 30.08 | 30.32 | 646,382 | -0.43(-1.40%) |
Apr 27, 2021 | 29.63 | 30.89 | 29.55 | 30.75 | 1,208,824 | +1.29(+4.38%) |
Apr 26, 2021 | 29.60 | 29.71 | 29.25 | 29.46 | 487,761 | +0.05(+0.17%) |
Apr 23, 2021 | 29.29 | 30.60 | 28.77 | 29.41 | 938,700 | +0.13(+0.44%) |
Apr 22, 2021 | 29.35 | 29.73 | 28.75 | 29.28 | 554,185 | -0.11(-0.37%) |
Apr 21, 2021 | 28.50 | 29.45 | 27.90 | 29.39 | 606,137 | +1.12(+3.96%) |
Apr 20, 2021 | 27.94 | 28.53 | 27.45 | 28.27 | 1,459,719 | +0.07(+0.25%) |
Apr 19, 2021 | 29.36 | 29.64 | 27.37 | 28.20 | 1,106,711 | -0.97(-3.33%) |
Apr 16, 2021 | 28.98 | 29.44 | 28.33 | 29.17 | 1,114,000 | +0.56(+1.96%) |
Apr 15, 2021 | 29.82 | 29.82 | 28.21 | 28.61 | 3,148,394 | -0.38(-1.31%) |
Apr 14, 2021 | 30.65 | 31.35 | 28.20 | 28.99 | 5,344,960 | -0.70(-2.36%) |
Apr 13, 2021 | 37.15 | 37.30 | 28.70 | 29.69 | 9,631,320 | -7.30(-19.74%) |
Apr 12, 2021 | 38.01 | 38.03 | 36.63 | 36.99 | 606,110 | -0.89(-2.35%) |
Apr 09, 2021 | 37.70 | 37.90 | 36.92 | 37.88 | 472,500 | +0.27(+0.72%) |
Apr 08, 2021 | 38.32 | 38.56 | 37.40 | 37.61 | 646,856 | -0.33(-0.87%) |
Apr 07, 2021 | 37.63 | 38.66 | 37.47 | 37.94 | 544,324 | -0.02(-0.05%) |
Apr 06, 2021 | 38.40 | 38.84 | 37.45 | 37.96 | 590,528 | -0.54(-1.40%) |
Apr 05, 2021 | 37.28 | 38.68 | 37.27 | 38.50 | 965,725 | +1.40(+3.77%) |
Apr 01, 2021 | 36.75 | 37.82 | 36.75 | 37.10 | 618,100 | +0.34(+0.92%) |
Mar 31, 2021 | 34.88 | 37.03 | 34.47 | 36.76 | 1,000,991 | +1.94(+5.57%) |
Mar 30, 2021 | 34.70 | 35.31 | 34.24 | 34.82 | 391,775 | +0.18(+0.52%) |
Mar 29, 2021 | 35.13 | 35.88 | 34.59 | 34.64 | 496,297 | -0.61(-1.73%) |
Mar 26, 2021 | 34.78 | 35.28 | 34.12 | 35.25 | 546,600 | +0.96(+2.80%) |
Mar 25, 2021 | 33.16 | 34.72 | 32.53 | 34.29 | 1,776,303 | +0.80(+2.39%) |
Mar 24, 2021 | 33.50 | 33.99 | 32.70 | 33.49 | 851,840 | -0.36(-1.06%) |
Mar 23, 2021 | 35.16 | 35.50 | 33.19 | 33.85 | 1,492,423 | -1.67(-4.70%) |
Mar 22, 2021 | 36.02 | 36.78 | 34.50 | 35.52 | 1,468,463 | -1.60(-4.31%) |
Mar 19, 2021 | 36.67 | 38.00 | 35.56 | 37.12 | 7,936,100 | +1.35(+3.77%) |
Mar 18, 2021 | 37.64 | 37.70 | 35.57 | 35.77 | 1,546,713 | -1.44(-3.87%) |
Mar 17, 2021 | 37.33 | 38.33 | 35.34 | 37.21 | 1,584,021 | -0.86(-2.26%) |
Mar 16, 2021 | 38.26 | 38.87 | 37.08 | 38.07 | 1,054,594 | -0.14(-0.37%) |
Mar 15, 2021 | 37.15 | 38.94 | 36.68 | 38.21 | 1,052,351 | +1.04(+2.80%) |
Mar 12, 2021 | 36.63 | 37.83 | 36.23 | 37.17 | 898,100 | -0.09(-0.24%) |
Mar 11, 2021 | 36.23 | 38.00 | 36.23 | 37.26 | 1,048,744 | +1.28(+3.56%) |
Mar 10, 2021 | 34.62 | 36.33 | 34.56 | 35.98 | 1,055,467 | +1.70(+4.96%) |
Mar 09, 2021 | 33.54 | 35.66 | 33.41 | 34.28 | 1,028,917 | +1.42(+4.32%) |
Mar 08, 2021 | 31.86 | 33.80 | 31.35 | 32.86 | 1,015,249 | +1.72(+5.52%) |
Mar 05, 2021 | 31.52 | 32.03 | 29.05 | 31.14 | 1,392,300 | +0.06(+0.19%) |
Mar 04, 2021 | 35.80 | 35.96 | 30.22 | 31.08 | 2,277,374 | +0.59(+1.94%) |
Mar 03, 2021 | 32.10 | 32.22 | 30.32 | 30.49 | 1,555,297 | -1.63(-5.07%) |
Mar 02, 2021 | 32.04 | 32.33 | 31.64 | 32.12 | 858,988 | +0.18(+0.56%) |