Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 29.67 | 29.98 | 29.17 | 29.86 | 879,411 | +0.34(+1.16%) |
May 27, 2021 | 29.77 | 30.35 | 29.49 | 29.52 | 1,654,725 | -0.02(-0.07%) |
May 26, 2021 | 28.12 | 29.84 | 27.77 | 29.54 | 1,296,447 | +1.43(+5.10%) |
May 25, 2021 | 28.97 | 29.54 | 27.88 | 28.10 | 1,473,390 | -0.68(-2.37%) |
May 24, 2021 | 28.63 | 28.89 | 27.63 | 28.79 | 1,150,512 | +0.65(+2.32%) |
May 21, 2021 | 28.70 | 29.44 | 28.10 | 28.13 | 1,100,215 | +0.14(+0.49%) |
May 20, 2021 | 27.93 | 28.16 | 27.14 | 28.00 | 1,294,044 | -0.11(-0.38%) |
May 19, 2021 | 27.71 | 28.36 | 27.15 | 28.10 | 1,612,030 | -0.54(-1.87%) |
May 18, 2021 | 29.82 | 30.29 | 28.54 | 28.64 | 1,577,314 | -1.20(-4.02%) |
May 17, 2021 | 28.81 | 29.91 | 28.47 | 29.84 | 1,635,934 | +0.68(+2.34%) |
May 14, 2021 | 27.98 | 29.31 | 27.96 | 29.16 | 1,438,923 | +1.89(+6.93%) |
May 13, 2021 | 27.18 | 28.36 | 26.42 | 27.27 | 1,724,040 | -0.25(-0.92%) |
May 12, 2021 | 28.26 | 29.79 | 27.31 | 27.52 | 2,169,392 | -0.34(-1.21%) |
May 11, 2021 | 26.42 | 28.22 | 25.80 | 27.86 | 1,848,867 | +0.58(+2.14%) |
May 10, 2021 | 28.66 | 29.53 | 27.29 | 27.27 | 1,705,489 | -0.76(-2.71%) |
May 07, 2021 | 26.84 | 28.08 | 26.37 | 28.03 | 1,622,451 | +0.69(+2.53%) |
May 06, 2021 | 27.78 | 27.78 | 26.48 | 27.34 | 1,528,604 | -0.61(-2.19%) |
May 05, 2021 | 27.37 | 28.41 | 26.80 | 27.95 | 2,451,020 | +1.65(+6.25%) |
May 04, 2021 | 25.89 | 26.35 | 24.98 | 26.31 | 1,626,261 | +0.83(+3.25%) |
May 03, 2021 | 26.03 | 26.39 | 25.32 | 25.48 | 1,697,907 | -0.14(-0.53%) |
Apr 30, 2021 | 25.92 | 27.13 | 25.53 | 25.62 | 2,116,622 | -0.93(-3.52%) |
Apr 29, 2021 | 25.56 | 27.74 | 25.41 | 26.55 | 2,753,729 | +1.53(+6.11%) |
Apr 28, 2021 | 24.37 | 25.49 | 24.25 | 25.02 | 1,613,376 | +0.79(+3.25%) |
Apr 27, 2021 | 24.32 | 24.88 | 23.63 | 24.23 | 1,139,415 | +0.18(+0.73%) |
Apr 26, 2021 | 23.10 | 24.26 | 23.10 | 24.06 | 1,307,907 | +0.84(+3.61%) |
Apr 23, 2021 | 22.88 | 23.64 | 22.73 | 23.22 | 1,742,556 | +0.34(+1.49%) |
Apr 22, 2021 | 22.58 | 23.07 | 21.80 | 22.88 | 1,806,247 | +0.49(+2.17%) |
Apr 21, 2021 | 21.58 | 22.67 | 21.23 | 22.39 | 1,303,316 | +0.19(+0.88%) |
Apr 20, 2021 | 23.67 | 23.68 | 21.57 | 22.20 | 1,810,105 | -1.59(-6.67%) |
Apr 19, 2021 | 23.40 | 23.95 | 23.01 | 23.79 | 1,302,286 | +0.44(+1.88%) |
Apr 16, 2021 | 24.37 | 24.44 | 23.27 | 23.35 | 1,250,376 | -0.78(-3.23%) |
Apr 15, 2021 | 24.29 | 24.29 | 23.55 | 24.13 | 1,572,486 | -0.12(-0.48%) |
Apr 14, 2021 | 22.86 | 24.96 | 22.86 | 24.24 | 1,789,188 | +1.82(+8.12%) |
Apr 13, 2021 | 22.36 | 22.70 | 22.06 | 22.42 | 1,000,620 | +0.11(+0.48%) |
Apr 12, 2021 | 23.12 | 23.79 | 22.30 | 22.32 | 1,491,491 | -0.53(-2.30%) |
Apr 09, 2021 | 23.44 | 23.95 | 22.63 | 22.84 | 1,288,789 | -0.84(-3.54%) |
Apr 08, 2021 | 23.56 | 23.81 | 22.83 | 23.68 | 1,135,652 | -0.23(-0.98%) |
Apr 07, 2021 | 23.48 | 24.26 | 23.13 | 23.91 | 1,361,456 | +0.39(+1.66%) |
Apr 06, 2021 | 23.46 | 24.99 | 23.25 | 23.52 | 1,552,506 | +0.46(+1.98%) |
Apr 05, 2021 | 24.76 | 24.76 | 22.60 | 23.07 | 2,147,286 | -1.94(-7.75%) |
Apr 01, 2021 | 23.24 | 25.02 | 23.10 | 25.00 | 2,162,635 | +2.17(+9.51%) |
Mar 31, 2021 | 22.74 | 23.07 | 22.43 | 22.83 | 1,483,255 | +0.12(+0.51%) |
Mar 30, 2021 | 22.25 | 23.14 | 21.74 | 22.71 | 1,453,956 | +0.10(+0.43%) |
Mar 29, 2021 | 23.35 | 24.04 | 22.61 | 22.62 | 1,958,270 | -1.07(-4.52%) |
Mar 26, 2021 | 23.73 | 23.93 | 23.00 | 23.69 | 1,668,093 | +0.93(+4.11%) |
Mar 25, 2021 | 21.88 | 23.03 | 20.98 | 22.75 | 2,080,207 | +0.07(+0.30%) |
Mar 24, 2021 | 23.04 | 23.70 | 22.00 | 22.69 | 2,104,606 | +1.20(+5.57%) |
Mar 23, 2021 | 21.77 | 22.58 | 21.25 | 21.49 | 2,092,372 | -1.37(-5.99%) |
Mar 22, 2021 | 23.49 | 23.49 | 22.30 | 22.86 | 2,491,460 | -0.84(-3.53%) |
Mar 19, 2021 | 21.95 | 23.72 | 21.89 | 23.69 | 2,709,463 | +1.79(+8.17%) |
Mar 18, 2021 | 24.23 | 24.33 | 21.64 | 21.90 | 2,725,329 | -2.80(-11.34%) |
Mar 17, 2021 | 24.41 | 25.01 | 23.90 | 24.70 | 1,306,123 | +0.10(+0.40%) |
Mar 16, 2021 | 24.61 | 25.03 | 23.86 | 24.61 | 1,430,482 | -0.78(-3.06%) |
Mar 15, 2021 | 24.86 | 26.06 | 24.49 | 25.38 | 2,071,048 | +0.40(+1.60%) |
Mar 12, 2021 | 25.88 | 25.98 | 24.75 | 24.99 | 1,925,064 | -0.74(-2.87%) |
Mar 11, 2021 | 25.05 | 26.08 | 25.04 | 25.73 | 2,083,857 | +0.95(+3.85%) |
Mar 10, 2021 | 24.17 | 25.14 | 24.01 | 24.77 | 2,147,001 | +0.85(+3.54%) |
Mar 09, 2021 | 23.93 | 24.82 | 23.40 | 23.93 | 2,021,180 | -0.55(-2.26%) |
Mar 08, 2021 | 26.22 | 26.68 | 23.61 | 24.48 | 2,757,419 | -1.48(-5.70%) |
Mar 05, 2021 | 24.97 | 26.54 | 24.18 | 25.96 | 3,937,215 | +2.11(+8.85%) |
Mar 04, 2021 | 22.58 | 24.04 | 22.42 | 23.85 | 3,018,885 | +1.39(+6.19%) |
Mar 03, 2021 | 21.73 | 23.26 | 21.64 | 22.46 | 2,195,640 | +1.35(+6.41%) |
Mar 02, 2021 | 21.66 | 22.15 | 20.82 | 21.11 | 1,586,275 | -0.33(-1.54%) |