Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 25.16 | 25.88 | 24.91 | 25.30 | 218,455 | +0.72(+2.93%) |
May 27, 2021 | 25.20 | 25.44 | 24.28 | 24.58 | 612,948 | -0.61(-2.42%) |
May 26, 2021 | 24.45 | 25.41 | 24.25 | 25.19 | 413,956 | +0.97(+4.00%) |
May 25, 2021 | 25.18 | 25.75 | 24.03 | 24.22 | 293,435 | -0.51(-2.06%) |
May 24, 2021 | 26.44 | 26.91 | 24.73 | 24.73 | 274,123 | -1.55(-5.90%) |
May 21, 2021 | 26.77 | 27.40 | 26.18 | 26.28 | 1,437,887 | -0.23(-0.87%) |
May 20, 2021 | 26.24 | 26.80 | 25.87 | 26.51 | 349,023 | +0.69(+2.67%) |
May 19, 2021 | 26.22 | 26.70 | 25.50 | 25.82 | 201,922 | -0.68(-2.57%) |
May 18, 2021 | 26.06 | 27.07 | 25.28 | 26.50 | 284,183 | +0.77(+2.99%) |
May 17, 2021 | 25.44 | 26.23 | 25.02 | 25.73 | 485,778 | -0.06(-0.23%) |
May 14, 2021 | 25.78 | 26.91 | 25.52 | 25.79 | 917,016 | +0.46(+1.82%) |
May 13, 2021 | 26.72 | 26.72 | 24.60 | 25.33 | 762,014 | -0.64(-2.46%) |
May 12, 2021 | 25.02 | 26.52 | 24.04 | 25.97 | 596,011 | -0.73(-2.73%) |
May 11, 2021 | 23.85 | 26.94 | 23.85 | 26.70 | 390,826 | +1.64(+6.54%) |
May 10, 2021 | 26.72 | 27.37 | 25.01 | 25.06 | 310,317 | -1.77(-6.60%) |
May 07, 2021 | 25.95 | 27.28 | 25.36 | 26.83 | 238,399 | +1.51(+5.96%) |
May 06, 2021 | 25.55 | 25.91 | 24.26 | 25.32 | 440,068 | -0.53(-2.05%) |
May 05, 2021 | 26.96 | 27.04 | 25.71 | 25.85 | 291,014 | -0.95(-3.54%) |
May 04, 2021 | 28.14 | 28.72 | 26.65 | 26.80 | 276,922 | -1.96(-6.82%) |
May 03, 2021 | 28.92 | 29.09 | 28.24 | 28.76 | 196,321 | +0.41(+1.45%) |
Apr 30, 2021 | 28.51 | 29.85 | 28.04 | 28.35 | 128,600 | -0.90(-3.08%) |
Apr 29, 2021 | 30.77 | 30.85 | 28.52 | 29.25 | 234,678 | -1.33(-4.35%) |
Apr 28, 2021 | 29.85 | 30.86 | 29.30 | 30.58 | 179,010 | +0.03(+0.10%) |
Apr 27, 2021 | 29.70 | 30.91 | 29.21 | 30.55 | 447,627 | +0.45(+1.50%) |
Apr 26, 2021 | 28.54 | 30.12 | 28.21 | 30.10 | 296,514 | +1.56(+5.47%) |
Apr 23, 2021 | 27.32 | 28.79 | 27.23 | 28.54 | 498,500 | +1.06(+3.86%) |
Apr 22, 2021 | 26.84 | 27.97 | 26.01 | 27.48 | 261,510 | +0.65(+2.42%) |
Apr 21, 2021 | 25.63 | 27.24 | 25.22 | 26.83 | 508,689 | +0.94(+3.63%) |
Apr 20, 2021 | 25.81 | 26.25 | 25.22 | 25.89 | 539,777 | -0.31(-1.18%) |
Apr 19, 2021 | 26.56 | 26.77 | 25.72 | 26.20 | 220,991 | -0.86(-3.18%) |
Apr 16, 2021 | 26.90 | 27.39 | 26.41 | 27.06 | 184,200 | +0.07(+0.26%) |
Apr 15, 2021 | 26.39 | 27.02 | 26.30 | 26.99 | 211,480 | +0.73(+2.78%) |
Apr 14, 2021 | 26.10 | 27.18 | 26.10 | 26.26 | 193,405 | +0.16(+0.61%) |
Apr 13, 2021 | 25.00 | 26.33 | 24.84 | 26.10 | 354,764 | +1.29(+5.20%) |
Apr 12, 2021 | 26.11 | 26.20 | 24.52 | 24.81 | 181,615 | -1.43(-5.45%) |
Apr 09, 2021 | 27.36 | 27.39 | 26.03 | 26.24 | 176,200 | -0.65(-2.42%) |
Apr 08, 2021 | 26.89 | 27.49 | 26.34 | 26.89 | 262,918 | +0.54(+2.05%) |
Apr 07, 2021 | 27.48 | 28.12 | 25.93 | 26.35 | 464,152 | -1.12(-4.08%) |
Apr 06, 2021 | 29.68 | 29.82 | 27.25 | 27.47 | 361,978 | -1.65(-5.67%) |
Apr 05, 2021 | 30.00 | 30.00 | 28.21 | 29.12 | 374,198 | -0.76(-2.54%) |
Apr 01, 2021 | 29.89 | 30.64 | 29.05 | 29.88 | 519,100 | +0.62(+2.12%) |
Mar 31, 2021 | 27.55 | 29.45 | 27.00 | 29.26 | 637,963 | +1.87(+6.83%) |
Mar 30, 2021 | 26.83 | 28.09 | 26.49 | 27.39 | 486,695 | +0.68(+2.55%) |
Mar 29, 2021 | 27.26 | 27.77 | 26.15 | 26.71 | 409,159 | -0.28(-1.04%) |
Mar 26, 2021 | 27.47 | 28.97 | 25.80 | 26.99 | 372,800 | -0.53(-1.93%) |
Mar 25, 2021 | 23.27 | 27.68 | 22.13 | 27.52 | 1,014,206 | +3.23(+13.30%) |
Mar 24, 2021 | 25.70 | 25.89 | 23.97 | 24.29 | 734,696 | -1.12(-4.41%) |
Mar 23, 2021 | 25.40 | 25.78 | 24.24 | 25.41 | 872,071 | +0.16(+0.63%) |
Mar 22, 2021 | 26.86 | 27.73 | 25.22 | 25.25 | 640,493 | -1.21(-4.57%) |
Mar 19, 2021 | 27.50 | 28.68 | 26.38 | 26.46 | 2,861,600 | -1.07(-3.89%) |
Mar 18, 2021 | 29.32 | 30.32 | 27.50 | 27.53 | 629,756 | -2.25(-7.56%) |
Mar 17, 2021 | 29.52 | 30.57 | 29.29 | 29.78 | 535,338 | -0.64(-2.10%) |
Mar 16, 2021 | 30.10 | 30.98 | 30.00 | 30.42 | 272,474 | -0.11(-0.36%) |
Mar 15, 2021 | 30.10 | 30.99 | 29.78 | 30.53 | 295,517 | +0.36(+1.19%) |
Mar 12, 2021 | 29.11 | 30.52 | 28.31 | 30.17 | 223,300 | +0.68(+2.31%) |
Mar 11, 2021 | 28.28 | 31.04 | 28.28 | 29.49 | 477,072 | +1.37(+4.87%) |
Mar 10, 2021 | 29.15 | 29.86 | 27.64 | 28.12 | 445,392 | -0.68(-2.36%) |
Mar 09, 2021 | 27.28 | 29.95 | 27.14 | 28.80 | 387,581 | +1.54(+5.65%) |
Mar 08, 2021 | 28.09 | 28.41 | 26.65 | 27.26 | 534,425 | -1.05(-3.71%) |
Mar 05, 2021 | 28.16 | 28.94 | 25.00 | 28.31 | 705,100 | +0.57(+2.05%) |
Mar 04, 2021 | 30.41 | 30.58 | 26.73 | 27.74 | 1,173,088 | -3.33(-10.72%) |
Mar 03, 2021 | 34.75 | 35.23 | 30.77 | 31.07 | 608,726 | -3.41(-9.89%) |
Mar 02, 2021 | 36.76 | 37.03 | 34.32 | 34.48 | 261,080 | -1.74(-4.80%) |