Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 29.48 | 30.65 | 29.48 | 30.65 | 3,158 | +0.74(+2.48%) |
May 27, 2021 | 29.83 | 29.91 | 29.14 | 29.91 | 4,929 | +0.20(+0.68%) |
May 26, 2021 | 29.63 | 29.71 | 28.66 | 29.71 | 3,804 | +0.08(+0.26%) |
May 25, 2021 | 28.72 | 29.84 | 28.72 | 29.63 | 2,756 | +0.57(+1.98%) |
May 21, 2021 | 29.05 | 29.05 | 29.05 | 181 | -0.29(-0.98%) | |
May 20, 2021 | 29.77 | 29.77 | 28.55 | 29.34 | 5,828 | -0.12(-0.42%) |
May 19, 2021 | 27.86 | 29.92 | 27.86 | 29.47 | 6,923 | +0.90(+3.15%) |
May 18, 2021 | 29.03 | 29.03 | 28.57 | 28.57 | 871 | +0.37(+1.32%) |
May 17, 2021 | 27.18 | 28.19 | 27.15 | 28.19 | 2,894 | +1.01(+3.70%) |
May 14, 2021 | 26.39 | 28.64 | 26.39 | 27.19 | 1,239 | +1.14(+4.37%) |
May 13, 2021 | 27.90 | 29.99 | 26.05 | 26.05 | 4,881 | -2.01(-7.16%) |
May 12, 2021 | 30.62 | 30.62 | 27.91 | 28.06 | 5,034 | -2.18(-7.20%) |
May 11, 2021 | 30.39 | 30.39 | 29.57 | 30.24 | 2,819 | +0.24(+0.81%) |
May 10, 2021 | 30.62 | 30.62 | 29.99 | 29.99 | 2,011 | -0.48(-1.57%) |
May 07, 2021 | 29.29 | 30.47 | 29.21 | 30.47 | 2,118 | +0.75(+2.51%) |
May 06, 2021 | 30.19 | 30.25 | 29.47 | 29.73 | 3,890 | -0.44(-1.46%) |
May 05, 2021 | 29.48 | 30.20 | 29.47 | 30.17 | 2,931 | +0.49(+1.64%) |
May 04, 2021 | 30.63 | 30.63 | 29.02 | 29.68 | 6,900 | -0.96(-3.12%) |
May 03, 2021 | 29.20 | 30.63 | 27.62 | 30.63 | 9,838 | +2.45(+8.70%) |
Apr 30, 2021 | 28.72 | 28.87 | 27.33 | 28.18 | 4,178 | -0.54(-1.87%) |
Apr 29, 2021 | 28.72 | 28.72 | 28.72 | 28.72 | 494 | +0.20(+0.71%) |
Apr 28, 2021 | 28.72 | 28.72 | 27.76 | 28.52 | 5,333 | +0.37(+1.33%) |
Apr 27, 2021 | 27.79 | 28.15 | 27.77 | 28.15 | 872 | +0.37(+1.34%) |
Apr 26, 2021 | 26.57 | 28.72 | 26.57 | 27.77 | 12,836 | +1.21(+4.54%) |
Apr 23, 2021 | 27.28 | 27.28 | 26.42 | 26.57 | 1,880 | -0.24(-0.89%) |
Apr 22, 2021 | 26.33 | 26.88 | 26.04 | 26.81 | 2,209 | +0.47(+1.78%) |
Apr 21, 2021 | 26.34 | 26.34 | 26.34 | 26.34 | 288 | +0.37(+1.44%) |
Apr 20, 2021 | 25.61 | 26.34 | 25.61 | 25.96 | 2,180 | +0.21(+0.82%) |
Apr 19, 2021 | 25.60 | 25.79 | 24.32 | 25.75 | 5,586 | -0.77(-2.89%) |
Apr 16, 2021 | 26.76 | 26.80 | 25.04 | 26.52 | 2,820 | +0.67(+2.59%) |
Apr 15, 2021 | 25.29 | 26.08 | 25.29 | 25.85 | 1,217 | +0.62(+2.47%) |
Apr 14, 2021 | 25.23 | 25.23 | 25.23 | 25.23 | 340 | +0.10(+0.38%) |
Apr 13, 2021 | 24.58 | 25.97 | 24.58 | 25.13 | 1,428 | -0.24(-0.94%) |
Apr 12, 2021 | 25.35 | 25.90 | 24.56 | 25.37 | 5,447 | -0.05(-0.19%) |
Apr 09, 2021 | 25.37 | 26.08 | 25.37 | 25.42 | 940 | -0.04(-0.15%) |
Apr 08, 2021 | 25.27 | 26.79 | 24.65 | 25.46 | 5,860 | -0.32(-1.23%) |
Apr 07, 2021 | 26.37 | 26.42 | 25.37 | 25.77 | 10,703 | -1.03(-3.86%) |
Apr 06, 2021 | 26.81 | 26.81 | 26.80 | 26.80 | 1,503 | +0.18(+0.68%) |
Apr 05, 2021 | 24.54 | 27.76 | 24.54 | 26.62 | 13,212 | +2.21(+9.06%) |
Apr 01, 2021 | 24.65 | 25.47 | 24.41 | 24.41 | 3,447 | +0.24(+0.99%) |
Mar 31, 2021 | 24.51 | 24.67 | 23.93 | 24.17 | 2,230 | -0.23(-0.94%) |
Mar 30, 2021 | 24.60 | 24.90 | 23.93 | 24.40 | 2,598 | -0.67(-2.67%) |
Mar 29, 2021 | 25.47 | 25.47 | 24.79 | 25.07 | 5,852 | -0.76(-2.93%) |
Mar 26, 2021 | 25.28 | 25.85 | 24.89 | 25.83 | 5,536 | +0.94(+3.77%) |
Mar 25, 2021 | 24.59 | 25.55 | 24.58 | 24.89 | 14,391 | -0.02(-0.08%) |
Mar 24, 2021 | 25.61 | 25.61 | 24.87 | 24.91 | 15,042 | +0.50(+2.04%) |
Mar 23, 2021 | 24.54 | 25.39 | 24.34 | 24.41 | 10,443 | -0.63(-2.52%) |
Mar 22, 2021 | 25.94 | 25.94 | 24.39 | 25.04 | 13,763 | -0.89(-3.43%) |
Mar 19, 2021 | 24.60 | 25.94 | 24.25 | 25.93 | 40,007 | +1.90(+7.89%) |
Mar 18, 2021 | 25.12 | 25.35 | 24.02 | 24.04 | 7,009 | -0.75(-3.01%) |
Mar 17, 2021 | 25.08 | 25.51 | 24.00 | 24.79 | 8,453 | -0.78(-3.03%) |
Mar 16, 2021 | 25.85 | 25.95 | 25.18 | 25.56 | 5,933 | +0.11(+0.45%) |
Mar 15, 2021 | 24.54 | 25.65 | 23.78 | 25.45 | 19,045 | +1.72(+7.26%) |
Mar 12, 2021 | 24.70 | 24.71 | 23.72 | 23.72 | 4,073 | -0.88(-3.58%) |
Mar 11, 2021 | 23.58 | 24.89 | 23.45 | 24.60 | 6,201 | +0.67(+2.80%) |
Mar 10, 2021 | 23.41 | 23.93 | 23.41 | 23.93 | 4,393 | +0.48(+2.06%) |
Mar 09, 2021 | 23.25 | 23.74 | 23.24 | 23.45 | 4,773 | +0.27(+1.18%) |
Mar 08, 2021 | 23.35 | 23.37 | 23.17 | 23.18 | 2,764 | +0.32(+1.38%) |
Mar 05, 2021 | 22.84 | 22.86 | 22.84 | 22.86 | 731 | +0.62(+2.80%) |
Mar 04, 2021 | 23.02 | 23.03 | 22.24 | 22.24 | 3,835 | -0.61(-2.68%) |
Mar 03, 2021 | 22.98 | 23.82 | 22.85 | 22.85 | 6,849 | -0.28(-1.20%) |
Mar 02, 2021 | 23.38 | 23.83 | 22.47 | 23.13 | 77,633 | -0.59(-2.50%) |