Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 23.52 | 24.14 | 23.49 | 23.63 | 871,293 | -0.08(-0.32%) |
May 27, 2021 | 24.06 | 24.36 | 23.60 | 23.71 | 835,901 | -0.90(-3.67%) |
May 26, 2021 | 24.68 | 25.15 | 24.32 | 24.61 | 867,268 | -0.28(-1.11%) |
May 25, 2021 | 24.00 | 24.95 | 23.50 | 24.88 | 1,836,516 | +0.75(+3.11%) |
May 24, 2021 | 24.08 | 24.46 | 23.93 | 24.13 | 595,103 | -0.29(-1.21%) |
May 21, 2021 | 24.76 | 24.77 | 24.01 | 24.43 | 1,417,176 | -0.64(-2.54%) |
May 20, 2021 | 25.07 | 25.59 | 24.61 | 25.07 | 982,201 | -0.07(-0.27%) |
May 19, 2021 | 25.76 | 26.30 | 25.11 | 25.13 | 2,072,332 | +0.45(+1.81%) |
May 18, 2021 | 23.75 | 24.69 | 23.56 | 24.68 | 747,222 | +0.95(+4.01%) |
May 17, 2021 | 24.05 | 24.35 | 23.67 | 23.73 | 1,083,586 | -0.05(-0.20%) |
May 14, 2021 | 24.51 | 24.64 | 23.66 | 23.78 | 986,687 | -1.18(-4.72%) |
May 13, 2021 | 26.52 | 26.68 | 24.55 | 24.96 | 1,914,059 | -1.60(-6.02%) |
May 12, 2021 | 24.96 | 26.66 | 24.62 | 26.56 | 2,534,640 | +1.10(+4.33%) |
May 11, 2021 | 25.10 | 25.75 | 24.31 | 25.46 | 2,420,901 | +1.22(+5.02%) |
May 10, 2021 | 23.78 | 24.27 | 23.22 | 24.24 | 1,594,409 | +0.11(+0.47%) |
May 07, 2021 | 25.20 | 25.31 | 24.07 | 24.12 | 1,194,730 | -0.31(-1.28%) |
May 06, 2021 | 25.26 | 25.67 | 24.44 | 24.44 | 1,127,176 | -1.03(-4.03%) |
May 05, 2021 | 25.66 | 26.42 | 25.23 | 25.46 | 1,148,100 | -0.68(-2.62%) |
May 04, 2021 | 27.09 | 27.58 | 26.13 | 26.15 | 1,372,607 | -0.57(-2.14%) |
May 03, 2021 | 26.50 | 27.04 | 26.28 | 26.72 | 706,911 | -0.47(-1.71%) |
Apr 30, 2021 | 26.84 | 27.22 | 26.56 | 27.19 | 912,729 | +0.76(+2.88%) |
Apr 29, 2021 | 27.13 | 27.23 | 26.39 | 26.43 | 1,547,204 | -1.40(-5.02%) |
Apr 28, 2021 | 27.72 | 28.00 | 27.50 | 27.82 | 546,249 | -0.09(-0.31%) |
Apr 27, 2021 | 28.55 | 28.68 | 27.87 | 27.91 | 650,938 | -0.81(-2.81%) |
Apr 26, 2021 | 28.68 | 28.77 | 27.90 | 28.72 | 864,210 | -0.17(-0.59%) |
Apr 23, 2021 | 30.78 | 30.78 | 28.56 | 28.89 | 1,162,811 | -1.88(-6.12%) |
Apr 22, 2021 | 29.75 | 30.92 | 29.75 | 30.77 | 925,639 | +1.07(+3.59%) |
Apr 21, 2021 | 31.38 | 31.65 | 29.71 | 29.71 | 555,972 | -1.42(-4.55%) |
Apr 20, 2021 | 29.95 | 31.42 | 29.93 | 31.12 | 835,883 | +1.61(+5.44%) |
Apr 19, 2021 | 29.43 | 29.78 | 29.04 | 29.52 | 634,164 | +0.25(+0.84%) |
Apr 16, 2021 | 29.30 | 29.65 | 29.03 | 29.27 | 792,209 | -0.66(-2.19%) |
Apr 15, 2021 | 29.48 | 30.71 | 29.47 | 29.92 | 905,070 | +0.14(+0.48%) |
Apr 14, 2021 | 30.50 | 30.78 | 29.23 | 29.78 | 1,033,041 | -0.72(-2.37%) |
Apr 13, 2021 | 29.93 | 30.88 | 29.91 | 30.50 | 734,855 | +0.88(+2.99%) |
Apr 12, 2021 | 30.05 | 30.05 | 29.58 | 29.62 | 515,027 | -0.49(-1.64%) |
Apr 09, 2021 | 30.29 | 30.69 | 30.07 | 30.11 | 617,845 | -0.70(-2.28%) |
Apr 08, 2021 | 31.05 | 31.71 | 30.68 | 30.82 | 954,695 | -0.02(-0.08%) |
Apr 07, 2021 | 31.07 | 31.44 | 30.65 | 30.84 | 430,665 | -0.35(-1.11%) |
Apr 06, 2021 | 31.37 | 31.55 | 30.82 | 31.19 | 509,773 | +0.08(+0.24%) |
Apr 05, 2021 | 30.92 | 31.37 | 30.55 | 31.11 | 922,992 | -0.74(-2.33%) |
Apr 01, 2021 | 33.06 | 33.09 | 31.80 | 31.85 | 1,269,344 | -1.19(-3.60%) |
Mar 31, 2021 | 32.31 | 33.04 | 32.06 | 33.04 | 1,334,846 | +0.81(+2.51%) |
Mar 30, 2021 | 32.72 | 32.72 | 31.85 | 32.23 | 952,920 | -0.77(-2.33%) |
Mar 29, 2021 | 33.42 | 33.93 | 32.35 | 33.01 | 1,404,505 | +0.89(+2.78%) |
Mar 26, 2021 | 32.64 | 33.44 | 31.99 | 32.11 | 1,076,681 | -1.69(-5.01%) |
Mar 25, 2021 | 35.89 | 36.40 | 33.59 | 33.80 | 1,200,040 | -1.66(-4.69%) |
Mar 24, 2021 | 35.00 | 35.47 | 33.74 | 35.47 | 714,970 | -0.36(-1.01%) |
Mar 23, 2021 | 34.82 | 36.08 | 34.20 | 35.83 | 1,241,834 | +1.52(+4.43%) |
Mar 22, 2021 | 33.75 | 34.63 | 33.52 | 34.31 | 1,178,231 | +1.23(+3.71%) |
Mar 19, 2021 | 32.73 | 34.02 | 32.54 | 33.08 | 1,638,789 | +1.10(+3.45%) |
Mar 18, 2021 | 31.85 | 32.32 | 30.11 | 31.98 | 2,136,489 | -0.51(-1.58%) |
Mar 17, 2021 | 32.51 | 33.44 | 31.97 | 32.49 | 752,286 | -0.60(-1.81%) |
Mar 16, 2021 | 32.52 | 33.73 | 32.45 | 33.09 | 725,218 | +1.03(+3.20%) |
Mar 15, 2021 | 31.47 | 33.01 | 31.42 | 32.06 | 857,749 | +0.28(+0.87%) |
Mar 12, 2021 | 31.78 | 32.08 | 31.43 | 31.79 | 668,430 | -1.05(-3.19%) |
Mar 11, 2021 | 32.69 | 33.46 | 32.12 | 32.83 | 1,136,264 | +0.17(+0.52%) |
Mar 10, 2021 | 34.07 | 34.17 | 32.22 | 32.66 | 1,662,701 | -1.94(-5.61%) |
Mar 09, 2021 | 34.16 | 35.56 | 33.19 | 34.60 | 1,204,737 | +0.77(+2.28%) |
Mar 08, 2021 | 34.57 | 34.81 | 32.46 | 33.83 | 1,412,048 | -1.33(-3.79%) |
Mar 05, 2021 | 35.62 | 38.41 | 34.95 | 35.16 | 1,562,860 | -2.13(-5.71%) |
Mar 04, 2021 | 36.17 | 38.82 | 35.33 | 37.29 | 1,599,073 | +1.29(+3.59%) |
Mar 03, 2021 | 36.15 | 36.50 | 34.37 | 36.00 | 977,848 | -0.64(-1.74%) |
Mar 02, 2021 | 36.25 | 36.86 | 35.90 | 36.64 | 525,283 | +0.28(+0.76%) |