Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 24.67 | 25.94 | 24.67 | 25.70 | 1,978,157 | +1.01(+4.09%) |
May 27, 2021 | 25.20 | 25.35 | 24.69 | 24.69 | 3,292,823 | -0.51(-2.02%) |
May 26, 2021 | 24.97 | 25.59 | 24.70 | 25.20 | 3,500,382 | +0.44(+1.78%) |
May 25, 2021 | 25.20 | 25.71 | 24.56 | 24.76 | 2,160,949 | -0.42(-1.67%) |
May 24, 2021 | 26.42 | 26.46 | 25.12 | 25.18 | 1,396,750 | -0.84(-3.23%) |
May 21, 2021 | 26.86 | 26.86 | 25.81 | 26.02 | 2,694,213 | -0.83(-3.09%) |
May 20, 2021 | 31.75 | 31.77 | 26.48 | 26.85 | 5,182,579 | -1.62(-5.69%) |
May 19, 2021 | 29.12 | 29.24 | 27.30 | 28.47 | 2,499,609 | -1.52(-5.07%) |
May 18, 2021 | 28.60 | 30.47 | 28.55 | 29.99 | 1,343,722 | +1.39(+4.86%) |
May 17, 2021 | 27.45 | 28.65 | 27.20 | 28.60 | 1,469,837 | +1.10(+4.00%) |
May 14, 2021 | 27.87 | 28.11 | 26.90 | 27.50 | 1,256,797 | +0.56(+2.08%) |
May 13, 2021 | 28.01 | 28.48 | 26.36 | 26.94 | 734,072 | -1.01(-3.61%) |
May 12, 2021 | 27.99 | 29.65 | 27.74 | 27.95 | 1,250,379 | -0.10(-0.36%) |
May 11, 2021 | 28.49 | 29.27 | 27.96 | 28.05 | 4,763,152 | -0.93(-3.21%) |
May 10, 2021 | 29.89 | 30.47 | 28.90 | 28.98 | 816,583 | -1.04(-3.46%) |
May 07, 2021 | 29.94 | 30.94 | 29.18 | 30.02 | 1,539,214 | +0.85(+2.91%) |
May 06, 2021 | 28.92 | 29.63 | 28.22 | 29.17 | 1,308,166 | +0.46(+1.60%) |
May 05, 2021 | 29.87 | 29.95 | 28.35 | 28.71 | 502,803 | -0.68(-2.31%) |
May 04, 2021 | 30.66 | 30.66 | 29.15 | 29.39 | 460,771 | -1.26(-4.11%) |
May 03, 2021 | 30.20 | 31.45 | 30.20 | 30.65 | 840,825 | -0.27(-0.87%) |
Apr 30, 2021 | 32.01 | 32.70 | 30.77 | 30.92 | 663,600 | -1.06(-3.31%) |
Apr 29, 2021 | 34.69 | 34.69 | 31.51 | 31.98 | 1,071,257 | -2.93(-8.39%) |
Apr 28, 2021 | 33.81 | 35.33 | 32.86 | 34.91 | 997,299 | -0.89(-2.49%) |
Apr 27, 2021 | 35.60 | 35.88 | 34.09 | 35.80 | 432,504 | +0.66(+1.88%) |
Apr 26, 2021 | 34.87 | 35.30 | 33.79 | 35.14 | 595,661 | +0.72(+2.09%) |
Apr 23, 2021 | 34.56 | 35.12 | 33.67 | 34.42 | 529,100 | -0.35(-1.01%) |
Apr 22, 2021 | 34.96 | 35.63 | 34.09 | 34.77 | 591,985 | -0.35(-1.00%) |
Apr 21, 2021 | 32.57 | 35.18 | 31.57 | 35.12 | 632,963 | +2.54(+7.80%) |
Apr 20, 2021 | 32.41 | 32.97 | 31.92 | 32.58 | 842,886 | +0.24(+0.74%) |
Apr 19, 2021 | 32.01 | 32.62 | 31.68 | 32.34 | 429,508 | -0.17(-0.52%) |
Apr 16, 2021 | 32.81 | 33.06 | 32.22 | 32.51 | 594,700 | -0.35(-1.07%) |
Apr 15, 2021 | 31.98 | 32.91 | 31.56 | 32.86 | 588,023 | +0.71(+2.21%) |
Apr 14, 2021 | 31.15 | 33.42 | 30.70 | 32.15 | 701,841 | +1.31(+4.26%) |
Apr 13, 2021 | 29.59 | 30.87 | 29.15 | 30.84 | 819,916 | +1.26(+4.24%) |
Apr 12, 2021 | 33.25 | 33.67 | 29.53 | 29.58 | 840,575 | -3.24(-9.87%) |
Apr 09, 2021 | 33.66 | 33.89 | 32.79 | 32.82 | 902,500 | -0.83(-2.47%) |
Apr 08, 2021 | 33.00 | 34.08 | 32.87 | 33.65 | 722,571 | +0.77(+2.34%) |
Apr 07, 2021 | 33.38 | 33.98 | 32.76 | 32.88 | 308,173 | -0.50(-1.50%) |
Apr 06, 2021 | 33.68 | 34.36 | 32.94 | 33.38 | 591,126 | -0.60(-1.77%) |
Apr 05, 2021 | 35.46 | 35.46 | 33.76 | 33.98 | 510,059 | -0.95(-2.72%) |
Apr 01, 2021 | 35.00 | 36.00 | 34.25 | 34.93 | 631,500 | -0.37(-1.05%) |
Mar 31, 2021 | 33.90 | 35.83 | 33.34 | 35.30 | 497,871 | +1.87(+5.59%) |
Mar 30, 2021 | 32.92 | 33.96 | 32.36 | 33.43 | 404,113 | +0.38(+1.15%) |
Mar 29, 2021 | 33.59 | 34.26 | 32.88 | 33.05 | 422,681 | -0.73(-2.16%) |
Mar 26, 2021 | 34.51 | 34.70 | 33.25 | 33.78 | 412,300 | -0.70(-2.03%) |
Mar 25, 2021 | 32.88 | 34.64 | 32.55 | 34.48 | 860,531 | +1.30(+3.92%) |
Mar 24, 2021 | 35.93 | 36.63 | 33.11 | 33.18 | 444,667 | -2.34(-6.59%) |
Mar 23, 2021 | 37.48 | 37.48 | 35.37 | 35.52 | 498,241 | -2.34(-6.18%) |
Mar 22, 2021 | 37.65 | 38.41 | 37.23 | 37.86 | 445,065 | +0.85(+2.30%) |
Mar 19, 2021 | 36.86 | 38.03 | 36.21 | 37.01 | 2,631,800 | +0.46(+1.26%) |
Mar 18, 2021 | 36.04 | 38.08 | 35.88 | 36.55 | 952,457 | -0.75(-2.01%) |
Mar 17, 2021 | 37.46 | 37.90 | 36.39 | 37.30 | 674,482 | -0.87(-2.28%) |
Mar 16, 2021 | 39.02 | 39.12 | 37.25 | 38.17 | 1,562,077 | -0.85(-2.18%) |
Mar 15, 2021 | 38.15 | 39.03 | 37.13 | 39.02 | 1,280,458 | +0.54(+1.40%) |
Mar 12, 2021 | 38.18 | 38.53 | 37.15 | 38.48 | 1,357,800 | -0.09(-0.23%) |
Mar 11, 2021 | 38.98 | 38.98 | 37.16 | 38.57 | 1,464,873 | +0.14(+0.36%) |
Mar 10, 2021 | 37.39 | 38.85 | 37.02 | 38.43 | 1,118,723 | +1.28(+3.45%) |
Mar 09, 2021 | 35.57 | 37.59 | 35.57 | 37.15 | 2,122,088 | +1.69(+4.77%) |
Mar 08, 2021 | 33.76 | 35.73 | 33.56 | 35.46 | 823,457 | +1.46(+4.29%) |
Mar 05, 2021 | 32.95 | 34.26 | 31.63 | 34.00 | 967,300 | +1.57(+4.84%) |
Mar 04, 2021 | 32.87 | 33.92 | 31.60 | 32.43 | 1,316,474 | -0.65(-1.96%) |
Mar 03, 2021 | 34.84 | 34.84 | 32.95 | 33.08 | 1,025,183 | -1.53(-4.42%) |
Mar 02, 2021 | 36.18 | 36.44 | 34.54 | 34.61 | 959,982 | -1.89(-5.18%) |