Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 23.48 | 23.61 | 22.56 | 22.78 | 448,609 | -0.15(-0.65%) |
May 27, 2021 | 22.80 | 23.33 | 22.73 | 22.93 | 443,842 | +0.31(+1.37%) |
May 26, 2021 | 21.63 | 22.64 | 21.50 | 22.62 | 438,392 | +1.13(+5.26%) |
May 25, 2021 | 21.69 | 22.07 | 21.41 | 21.49 | 742,271 | -0.01(-0.05%) |
May 24, 2021 | 21.85 | 21.91 | 21.25 | 21.50 | 381,119 | -0.19(-0.88%) |
May 21, 2021 | 23.00 | 23.03 | 21.68 | 21.69 | 643,597 | -1.06(-4.66%) |
May 20, 2021 | 22.96 | 22.96 | 22.25 | 22.75 | 504,720 | -0.19(-0.83%) |
May 19, 2021 | 23.03 | 23.30 | 22.47 | 22.94 | 509,572 | -0.65(-2.76%) |
May 18, 2021 | 23.63 | 24.44 | 23.47 | 23.59 | 515,771 | +0.16(+0.68%) |
May 17, 2021 | 23.50 | 23.63 | 22.95 | 23.43 | 364,792 | -0.15(-0.64%) |
May 14, 2021 | 23.05 | 23.67 | 22.36 | 23.58 | 407,662 | +0.88(+3.88%) |
May 13, 2021 | 22.85 | 23.67 | 22.07 | 22.70 | 502,612 | +0.12(+0.53%) |
May 12, 2021 | 23.79 | 24.16 | 22.48 | 22.58 | 499,699 | -1.59(-6.58%) |
May 11, 2021 | 24.53 | 24.92 | 23.88 | 24.17 | 538,819 | -1.08(-4.28%) |
May 10, 2021 | 24.78 | 26.48 | 24.76 | 25.25 | 998,356 | +1.06(+4.38%) |
May 07, 2021 | 24.04 | 24.34 | 23.42 | 24.19 | 463,567 | +0.29(+1.21%) |
May 06, 2021 | 22.61 | 24.74 | 22.23 | 23.90 | 944,787 | +0.81(+3.51%) |
May 05, 2021 | 22.75 | 23.77 | 20.91 | 23.09 | 2,958,667 | -1.67(-6.74%) |
May 04, 2021 | 24.85 | 24.90 | 23.66 | 24.76 | 841,326 | -0.30(-1.20%) |
May 03, 2021 | 24.40 | 25.37 | 24.02 | 25.06 | 550,819 | +1.09(+4.55%) |
Apr 30, 2021 | 24.50 | 24.87 | 23.85 | 23.97 | 420,700 | -0.75(-3.03%) |
Apr 29, 2021 | 25.46 | 25.46 | 24.45 | 24.72 | 254,151 | -0.42(-1.67%) |
Apr 28, 2021 | 25.06 | 25.42 | 24.49 | 25.14 | 317,135 | +0.16(+0.64%) |
Apr 27, 2021 | 25.00 | 25.50 | 24.87 | 24.98 | 351,380 | +0.15(+0.60%) |
Apr 26, 2021 | 24.47 | 24.88 | 23.72 | 24.83 | 420,180 | +0.52(+2.14%) |
Apr 23, 2021 | 24.26 | 24.57 | 23.95 | 24.31 | 287,000 | +0.12(+0.50%) |
Apr 22, 2021 | 24.79 | 25.37 | 24.11 | 24.19 | 540,611 | -0.46(-1.87%) |
Apr 21, 2021 | 24.19 | 24.76 | 23.50 | 24.65 | 567,485 | +0.35(+1.44%) |
Apr 20, 2021 | 26.61 | 26.87 | 24.08 | 24.30 | 724,886 | -2.33(-8.75%) |
Apr 19, 2021 | 27.45 | 27.46 | 26.15 | 26.63 | 433,029 | -0.84(-3.06%) |
Apr 16, 2021 | 26.52 | 27.54 | 25.60 | 27.47 | 474,600 | +1.17(+4.45%) |
Apr 15, 2021 | 25.94 | 26.40 | 25.52 | 26.30 | 321,537 | +0.67(+2.61%) |
Apr 14, 2021 | 26.50 | 27.16 | 25.55 | 25.63 | 396,324 | -1.00(-3.76%) |
Apr 13, 2021 | 27.31 | 27.54 | 26.31 | 26.63 | 294,792 | -0.41(-1.52%) |
Apr 12, 2021 | 26.80 | 27.16 | 26.27 | 27.04 | 290,537 | +0.30(+1.12%) |
Apr 09, 2021 | 26.48 | 27.05 | 26.37 | 26.74 | 227,200 | +0.16(+0.60%) |
Apr 08, 2021 | 25.76 | 26.59 | 25.44 | 26.58 | 242,281 | +0.86(+3.34%) |
Apr 07, 2021 | 26.57 | 26.57 | 25.44 | 25.72 | 293,431 | -1.02(-3.81%) |
Apr 06, 2021 | 26.00 | 27.15 | 25.90 | 26.74 | 360,644 | +0.62(+2.37%) |
Apr 05, 2021 | 26.30 | 26.47 | 25.69 | 26.12 | 237,069 | -0.05(-0.19%) |
Apr 01, 2021 | 25.69 | 26.39 | 25.50 | 26.17 | 336,400 | +1.05(+4.18%) |
Mar 31, 2021 | 25.73 | 26.10 | 25.00 | 25.12 | 544,659 | -0.21(-0.83%) |
Mar 30, 2021 | 24.34 | 25.50 | 24.00 | 25.33 | 341,564 | +1.00(+4.11%) |
Mar 29, 2021 | 25.78 | 26.30 | 24.19 | 24.33 | 441,720 | -1.52(-5.88%) |
Mar 26, 2021 | 25.45 | 26.00 | 25.03 | 25.85 | 335,600 | +0.85(+3.40%) |
Mar 25, 2021 | 24.05 | 25.28 | 23.22 | 25.00 | 469,508 | +0.85(+3.52%) |
Mar 24, 2021 | 26.35 | 26.35 | 24.15 | 24.15 | 470,955 | -1.92(-7.36%) |
Mar 23, 2021 | 26.07 | 26.62 | 25.73 | 26.07 | 457,546 | -0.19(-0.72%) |
Mar 22, 2021 | 25.90 | 27.53 | 25.83 | 26.26 | 686,994 | +1.00(+3.96%) |
Mar 19, 2021 | 24.08 | 25.81 | 24.08 | 25.26 | 898,900 | +1.18(+4.90%) |
Mar 18, 2021 | 25.78 | 25.78 | 23.88 | 24.08 | 585,409 | -1.74(-6.74%) |
Mar 17, 2021 | 25.52 | 26.06 | 25.03 | 25.82 | 328,466 | +0.06(+0.23%) |
Mar 16, 2021 | 26.56 | 26.80 | 25.70 | 25.76 | 300,556 | -0.78(-2.94%) |
Mar 15, 2021 | 26.00 | 26.65 | 25.58 | 26.54 | 461,239 | +0.54(+2.08%) |
Mar 12, 2021 | 25.80 | 26.19 | 25.05 | 26.00 | 376,400 | -0.08(-0.31%) |
Mar 11, 2021 | 26.19 | 26.37 | 25.30 | 26.08 | 449,814 | +0.29(+1.12%) |
Mar 10, 2021 | 24.70 | 26.15 | 24.29 | 25.79 | 766,633 | +1.67(+6.92%) |
Mar 09, 2021 | 23.76 | 24.65 | 23.62 | 24.12 | 710,706 | +0.68(+2.90%) |
Mar 08, 2021 | 23.81 | 24.51 | 23.40 | 23.44 | 485,970 | -0.11(-0.47%) |
Mar 05, 2021 | 23.08 | 23.93 | 22.00 | 23.55 | 927,800 | +0.78(+3.43%) |
Mar 04, 2021 | 23.25 | 23.94 | 22.03 | 22.77 | 839,442 | -0.72(-3.07%) |
Mar 03, 2021 | 24.21 | 24.63 | 23.06 | 23.49 | 841,967 | -0.33(-1.39%) |
Mar 02, 2021 | 25.93 | 26.63 | 23.54 | 23.82 | 1,614,760 | -1.43(-5.66%) |