Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 25.00 | 25.37 | 24.60 | 24.82 | 405,556 | -0.07(-0.28%) |
May 27, 2021 | 24.44 | 25.20 | 24.06 | 24.89 | 851,559 | +0.39(+1.59%) |
May 26, 2021 | 24.47 | 24.75 | 24.14 | 24.50 | 610,728 | +0.37(+1.53%) |
May 25, 2021 | 24.60 | 24.89 | 23.58 | 24.13 | 947,224 | -0.42(-1.71%) |
May 24, 2021 | 25.36 | 25.70 | 24.41 | 24.55 | 276,405 | -0.64(-2.54%) |
May 21, 2021 | 26.26 | 26.26 | 25.14 | 25.19 | 439,844 | -0.64(-2.48%) |
May 20, 2021 | 26.10 | 26.60 | 25.41 | 25.83 | 475,640 | -0.13(-0.50%) |
May 19, 2021 | 27.15 | 27.15 | 25.58 | 25.96 | 769,030 | -1.42(-5.19%) |
May 18, 2021 | 28.12 | 28.37 | 27.23 | 27.38 | 465,259 | -0.59(-2.11%) |
May 17, 2021 | 28.49 | 29.00 | 27.81 | 27.97 | 299,349 | -0.55(-1.93%) |
May 14, 2021 | 28.03 | 29.19 | 27.87 | 28.52 | 407,510 | +0.87(+3.15%) |
May 13, 2021 | 29.49 | 29.78 | 27.36 | 27.65 | 472,444 | -1.50(-5.15%) |
May 12, 2021 | 28.24 | 30.39 | 28.24 | 29.15 | 459,853 | +0.42(+1.46%) |
May 11, 2021 | 28.38 | 29.50 | 28.17 | 28.73 | 935,901 | -0.13(-0.45%) |
May 10, 2021 | 30.07 | 30.46 | 28.62 | 28.86 | 567,923 | -1.59(-5.22%) |
May 07, 2021 | 30.58 | 31.52 | 30.27 | 30.45 | 560,347 | +0.32(+1.06%) |
May 06, 2021 | 30.28 | 30.79 | 28.88 | 30.13 | 1,160,135 | -0.81(-2.62%) |
May 05, 2021 | 32.20 | 33.39 | 30.85 | 30.94 | 358,022 | -1.76(-5.38%) |
May 04, 2021 | 33.98 | 35.12 | 32.63 | 32.70 | 659,656 | -1.40(-4.11%) |
May 03, 2021 | 34.50 | 34.97 | 33.93 | 34.10 | 212,863 | +0.35(+1.04%) |
Apr 30, 2021 | 32.75 | 33.93 | 32.61 | 33.75 | 324,900 | +0.33(+0.99%) |
Apr 29, 2021 | 34.79 | 34.79 | 33.22 | 33.42 | 235,840 | -1.08(-3.13%) |
Apr 28, 2021 | 34.17 | 34.89 | 33.88 | 34.50 | 423,290 | -0.24(-0.69%) |
Apr 27, 2021 | 36.38 | 36.44 | 33.68 | 34.74 | 583,464 | -0.94(-2.63%) |
Apr 26, 2021 | 35.88 | 36.11 | 35.17 | 35.68 | 621,064 | -0.09(-0.25%) |
Apr 23, 2021 | 35.00 | 36.20 | 34.63 | 35.77 | 552,800 | +1.07(+3.08%) |
Apr 22, 2021 | 33.87 | 34.95 | 32.81 | 34.70 | 408,857 | +0.75(+2.21%) |
Apr 21, 2021 | 31.82 | 33.99 | 31.44 | 33.95 | 429,699 | +2.00(+6.26%) |
Apr 20, 2021 | 31.62 | 32.35 | 31.24 | 31.95 | 672,354 | -0.11(-0.34%) |
Apr 19, 2021 | 32.68 | 33.34 | 31.84 | 32.06 | 301,125 | -1.07(-3.23%) |
Apr 16, 2021 | 34.85 | 35.45 | 32.85 | 33.13 | 378,700 | -1.86(-5.32%) |
Apr 15, 2021 | 33.59 | 35.50 | 33.33 | 34.99 | 596,212 | +1.78(+5.36%) |
Apr 14, 2021 | 32.61 | 33.87 | 32.36 | 33.21 | 506,143 | +0.76(+2.34%) |
Apr 13, 2021 | 30.23 | 32.63 | 30.23 | 32.45 | 559,105 | +1.96(+6.43%) |
Apr 12, 2021 | 31.29 | 31.34 | 29.18 | 30.49 | 554,081 | -0.81(-2.59%) |
Apr 09, 2021 | 31.18 | 32.03 | 30.68 | 31.30 | 316,100 | +0.40(+1.29%) |
Apr 08, 2021 | 31.01 | 31.97 | 30.40 | 30.90 | 558,652 | +0.24(+0.78%) |
Apr 07, 2021 | 31.51 | 31.58 | 30.53 | 30.66 | 261,187 | -0.94(-2.97%) |
Apr 06, 2021 | 32.29 | 33.10 | 31.34 | 31.60 | 366,714 | -0.97(-2.98%) |
Apr 05, 2021 | 31.58 | 32.58 | 31.00 | 32.57 | 568,099 | +3.74(+12.97%) |
Apr 01, 2021 | 28.59 | 29.86 | 28.16 | 28.83 | 449,200 | +0.75(+2.67%) |
Mar 31, 2021 | 28.10 | 28.59 | 27.04 | 28.08 | 1,053,456 | +0.02(+0.07%) |
Mar 30, 2021 | 28.27 | 28.38 | 26.69 | 28.06 | 1,115,995 | -0.83(-2.87%) |
Mar 29, 2021 | 32.39 | 32.43 | 28.82 | 28.89 | 500,595 | -3.82(-11.68%) |
Mar 26, 2021 | 33.00 | 33.80 | 30.86 | 32.71 | 450,000 | -0.72(-2.15%) |
Mar 25, 2021 | 31.25 | 33.56 | 30.36 | 33.43 | 738,753 | +1.42(+4.44%) |
Mar 24, 2021 | 34.98 | 34.98 | 31.87 | 32.01 | 486,245 | -2.44(-7.08%) |
Mar 23, 2021 | 35.41 | 35.41 | 33.98 | 34.45 | 311,089 | -1.41(-3.93%) |
Mar 22, 2021 | 37.09 | 37.65 | 35.41 | 35.86 | 347,185 | -1.21(-3.26%) |
Mar 19, 2021 | 35.29 | 37.18 | 34.97 | 37.07 | 944,400 | +1.77(+5.01%) |
Mar 18, 2021 | 35.86 | 37.86 | 35.17 | 35.30 | 335,790 | -1.60(-4.34%) |
Mar 17, 2021 | 34.44 | 37.37 | 34.13 | 36.90 | 316,507 | +1.92(+5.49%) |
Mar 16, 2021 | 35.03 | 36.00 | 34.01 | 34.98 | 358,850 | -0.31(-0.88%) |
Mar 15, 2021 | 36.20 | 36.95 | 34.95 | 35.29 | 473,797 | -1.16(-3.18%) |
Mar 12, 2021 | 38.51 | 39.19 | 35.43 | 36.45 | 709,700 | -2.56(-6.56%) |
Mar 11, 2021 | 35.95 | 39.10 | 34.70 | 39.01 | 1,130,204 | +3.37(+9.46%) |
Mar 10, 2021 | 33.02 | 35.93 | 32.66 | 35.64 | 466,567 | +3.26(+10.07%) |
Mar 09, 2021 | 32.34 | 33.48 | 31.70 | 32.38 | 321,470 | +0.89(+2.83%) |
Mar 08, 2021 | 33.92 | 33.95 | 30.81 | 31.49 | 617,495 | -2.52(-7.41%) |
Mar 05, 2021 | 33.79 | 34.59 | 31.70 | 34.01 | 625,300 | +0.62(+1.86%) |
Mar 04, 2021 | 34.15 | 35.97 | 33.00 | 33.39 | 706,654 | -1.16(-3.36%) |
Mar 03, 2021 | 36.19 | 36.28 | 34.09 | 34.55 | 588,241 | -1.72(-4.74%) |
Mar 02, 2021 | 36.65 | 36.89 | 35.19 | 36.27 | 380,163 | -0.44(-1.20%) |