Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 25.52 | 25.65 | 24.67 | 25.13 | 1,153,894 | -0.38(-1.49%) |
May 27, 2021 | 25.25 | 25.70 | 24.52 | 25.51 | 6,374,191 | +0.26(+1.03%) |
May 26, 2021 | 24.69 | 25.88 | 24.50 | 25.25 | 930,364 | +0.76(+3.10%) |
May 25, 2021 | 25.30 | 26.02 | 24.21 | 24.49 | 1,250,310 | -0.39(-1.57%) |
May 24, 2021 | 24.32 | 25.30 | 24.01 | 24.88 | 1,353,885 | +0.93(+3.88%) |
May 21, 2021 | 24.60 | 25.00 | 23.79 | 23.95 | 968,656 | -0.27(-1.11%) |
May 20, 2021 | 23.83 | 24.94 | 23.55 | 24.22 | 1,195,377 | +0.75(+3.20%) |
May 19, 2021 | 22.20 | 23.55 | 21.90 | 23.47 | 847,556 | +0.57(+2.49%) |
May 18, 2021 | 22.55 | 23.66 | 22.03 | 22.90 | 835,524 | +0.67(+3.01%) |
May 17, 2021 | 22.00 | 22.65 | 21.74 | 22.23 | 727,780 | +0.26(+1.18%) |
May 14, 2021 | 20.59 | 22.22 | 20.43 | 21.97 | 691,609 | +2.05(+10.29%) |
May 13, 2021 | 21.38 | 21.92 | 19.61 | 19.92 | 1,687,569 | -1.43(-6.70%) |
May 12, 2021 | 20.50 | 23.00 | 20.50 | 21.35 | 2,917,215 | +0.53(+2.55%) |
May 11, 2021 | 19.89 | 21.10 | 19.53 | 20.82 | 2,431,070 | -0.14(-0.67%) |
May 10, 2021 | 22.95 | 23.09 | 20.88 | 20.96 | 1,377,107 | -2.38(-10.20%) |
May 07, 2021 | 22.95 | 23.93 | 22.86 | 23.34 | 577,841 | +0.68(+3.00%) |
May 06, 2021 | 23.18 | 23.44 | 22.10 | 22.66 | 990,825 | -0.35(-1.52%) |
May 05, 2021 | 23.40 | 23.61 | 22.82 | 23.01 | 678,702 | -0.29(-1.24%) |
May 04, 2021 | 24.08 | 24.08 | 22.94 | 23.30 | 1,268,944 | -0.73(-3.04%) |
May 03, 2021 | 24.06 | 24.58 | 23.61 | 24.03 | 651,172 | -0.01(-0.04%) |
Apr 30, 2021 | 24.42 | 24.55 | 23.75 | 24.04 | 545,100 | -0.74(-2.99%) |
Apr 29, 2021 | 25.20 | 25.56 | 24.36 | 24.78 | 1,046,052 | -0.26(-1.04%) |
Apr 28, 2021 | 25.50 | 25.93 | 24.70 | 25.04 | 732,152 | -0.79(-3.06%) |
Apr 27, 2021 | 26.00 | 26.21 | 24.91 | 25.83 | 962,515 | +0.20(+0.78%) |
Apr 26, 2021 | 25.61 | 26.27 | 25.20 | 25.63 | 870,014 | -0.23(-0.89%) |
Apr 23, 2021 | 24.50 | 26.08 | 24.27 | 25.86 | 1,271,900 | +1.77(+7.35%) |
Apr 22, 2021 | 24.24 | 24.77 | 23.54 | 24.09 | 923,678 | +0.24(+1.01%) |
Apr 21, 2021 | 22.69 | 24.03 | 22.27 | 23.85 | 791,826 | +1.31(+5.81%) |
Apr 20, 2021 | 23.20 | 23.53 | 22.21 | 22.54 | 981,149 | -0.86(-3.68%) |
Apr 19, 2021 | 24.70 | 24.75 | 23.13 | 23.40 | 958,134 | -1.28(-5.19%) |
Apr 16, 2021 | 24.57 | 24.78 | 23.74 | 24.68 | 908,400 | +0.13(+0.53%) |
Apr 15, 2021 | 25.05 | 25.40 | 24.18 | 24.55 | 708,647 | -0.35(-1.41%) |
Apr 14, 2021 | 25.00 | 25.59 | 24.58 | 24.90 | 735,676 | -0.07(-0.28%) |
Apr 13, 2021 | 24.97 | 25.22 | 24.33 | 24.97 | 706,832 | +0.15(+0.60%) |
Apr 12, 2021 | 25.54 | 26.44 | 24.62 | 24.82 | 790,517 | -0.82(-3.20%) |
Apr 09, 2021 | 26.17 | 26.63 | 25.20 | 25.64 | 726,800 | -0.53(-2.03%) |
Apr 08, 2021 | 26.94 | 27.18 | 26.03 | 26.17 | 567,852 | -0.08(-0.30%) |
Apr 07, 2021 | 26.83 | 26.83 | 25.76 | 26.25 | 697,048 | -0.32(-1.20%) |
Apr 06, 2021 | 26.18 | 27.14 | 25.89 | 26.57 | 659,032 | +0.49(+1.88%) |
Apr 05, 2021 | 27.02 | 27.08 | 25.70 | 26.08 | 602,438 | -0.73(-2.72%) |
Apr 01, 2021 | 27.10 | 27.10 | 26.05 | 26.81 | 1,702,700 | -0.33(-1.22%) |
Mar 31, 2021 | 26.88 | 27.55 | 26.24 | 27.14 | 966,442 | +0.79(+3.00%) |
Mar 30, 2021 | 25.44 | 27.11 | 25.26 | 26.35 | 1,151,892 | +1.09(+4.32%) |
Mar 29, 2021 | 25.91 | 26.79 | 24.76 | 25.26 | 1,183,995 | -0.45(-1.75%) |
Mar 26, 2021 | 26.13 | 26.84 | 24.41 | 25.71 | 1,871,400 | -0.57(-2.17%) |
Mar 25, 2021 | 26.00 | 26.84 | 24.46 | 26.28 | 3,209,223 | -1.25(-4.54%) |
Mar 24, 2021 | 31.23 | 32.23 | 27.30 | 27.53 | 2,770,958 | -4.38(-13.73%) |
Mar 23, 2021 | 30.83 | 32.59 | 30.03 | 31.91 | 2,356,463 | +1.41(+4.62%) |
Mar 22, 2021 | 32.45 | 33.40 | 30.13 | 30.50 | 3,692,749 | +1.20(+4.10%) |
Mar 19, 2021 | 29.63 | 29.79 | 28.62 | 29.30 | 1,001,800 | -0.16(-0.54%) |
Mar 18, 2021 | 30.74 | 31.03 | 29.21 | 29.46 | 773,022 | -1.68(-5.39%) |
Mar 17, 2021 | 29.84 | 31.74 | 29.35 | 31.14 | 1,246,426 | +0.55(+1.80%) |
Mar 16, 2021 | 30.58 | 31.48 | 30.08 | 30.59 | 1,017,618 | +0.34(+1.12%) |
Mar 15, 2021 | 30.89 | 30.89 | 29.64 | 30.25 | 963,161 | -0.27(-0.88%) |
Mar 12, 2021 | 30.20 | 30.86 | 29.39 | 30.52 | 1,563,400 | -0.91(-2.90%) |
Mar 11, 2021 | 30.55 | 32.00 | 29.81 | 31.43 | 1,859,530 | +1.94(+6.58%) |
Mar 10, 2021 | 33.09 | 33.26 | 29.45 | 29.49 | 2,025,228 | -3.20(-9.79%) |
Mar 09, 2021 | 31.00 | 34.43 | 31.00 | 32.69 | 2,247,926 | +3.25(+11.04%) |
Mar 08, 2021 | 31.07 | 32.68 | 29.00 | 29.44 | 1,985,557 | -3.07(-9.44%) |
Mar 05, 2021 | 33.02 | 33.20 | 29.39 | 32.51 | 1,868,900 | +0.29(+0.90%) |
Mar 04, 2021 | 33.81 | 34.89 | 31.04 | 32.22 | 2,209,032 | -2.67(-7.65%) |
Mar 03, 2021 | 36.08 | 37.18 | 34.34 | 34.89 | 887,483 | -1.27(-3.51%) |
Mar 02, 2021 | 37.00 | 38.28 | 36.01 | 36.16 | 866,986 | -0.53(-1.44%) |