Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 21.55 | 22.37 | 21.55 | 22.24 | 316,549 | +0.63(+2.92%) |
May 27, 2021 | 21.15 | 21.88 | 21.00 | 21.61 | 1,382,167 | +0.58(+2.76%) |
May 26, 2021 | 21.73 | 22.19 | 20.89 | 21.03 | 536,897 | -0.71(-3.27%) |
May 25, 2021 | 22.52 | 22.89 | 21.69 | 21.74 | 308,877 | -0.59(-2.64%) |
May 24, 2021 | 22.65 | 22.80 | 22.02 | 22.33 | 345,549 | -0.23(-1.02%) |
May 21, 2021 | 22.69 | 22.93 | 22.06 | 22.56 | 296,482 | -0.19(-0.84%) |
May 20, 2021 | 23.12 | 23.23 | 22.22 | 22.75 | 376,404 | -0.22(-0.96%) |
May 19, 2021 | 21.29 | 23.21 | 21.19 | 22.97 | 424,610 | +1.24(+5.71%) |
May 18, 2021 | 21.65 | 22.38 | 21.60 | 21.73 | 506,517 | +0.08(+0.37%) |
May 17, 2021 | 21.13 | 21.91 | 20.85 | 21.65 | 341,246 | +0.46(+2.17%) |
May 14, 2021 | 21.41 | 22.03 | 20.68 | 21.19 | 606,644 | -0.05(-0.24%) |
May 13, 2021 | 21.88 | 22.98 | 21.24 | 21.24 | 359,801 | -0.53(-2.43%) |
May 12, 2021 | 22.19 | 22.82 | 21.30 | 21.77 | 653,432 | -0.62(-2.77%) |
May 11, 2021 | 22.93 | 23.23 | 22.20 | 22.39 | 876,512 | -0.92(-3.95%) |
May 10, 2021 | 22.71 | 24.03 | 22.71 | 23.31 | 425,121 | +0.36(+1.57%) |
May 07, 2021 | 23.91 | 24.38 | 22.74 | 22.95 | 444,679 | -0.88(-3.69%) |
May 06, 2021 | 23.83 | 23.96 | 22.72 | 23.83 | 505,082 | -0.31(-1.28%) |
May 05, 2021 | 23.46 | 24.42 | 23.24 | 24.14 | 412,047 | +0.47(+1.99%) |
May 04, 2021 | 24.78 | 24.95 | 23.10 | 23.67 | 630,970 | -1.25(-5.02%) |
May 03, 2021 | 23.67 | 25.00 | 23.56 | 24.92 | 782,818 | +1.07(+4.49%) |
Apr 30, 2021 | 24.63 | 25.65 | 23.55 | 23.85 | 690,000 | -1.09(-4.37%) |
Apr 29, 2021 | 24.96 | 25.33 | 24.35 | 24.94 | 375,150 | -0.20(-0.80%) |
Apr 28, 2021 | 24.61 | 25.35 | 24.16 | 25.14 | 447,504 | +0.52(+2.11%) |
Apr 27, 2021 | 25.94 | 26.12 | 24.44 | 24.62 | 613,861 | -1.44(-5.53%) |
Apr 26, 2021 | 25.78 | 26.50 | 25.25 | 26.06 | 611,341 | -0.65(-2.43%) |
Apr 23, 2021 | 26.82 | 27.50 | 26.22 | 26.71 | 365,700 | -0.06(-0.22%) |
Apr 22, 2021 | 27.37 | 27.41 | 26.51 | 26.77 | 516,295 | -0.43(-1.58%) |
Apr 21, 2021 | 27.15 | 28.25 | 26.62 | 27.20 | 509,940 | +0.74(+2.80%) |
Apr 20, 2021 | 26.16 | 26.54 | 25.27 | 26.46 | 328,201 | +0.44(+1.69%) |
Apr 19, 2021 | 26.34 | 26.78 | 25.37 | 26.02 | 590,815 | -0.66(-2.47%) |
Apr 16, 2021 | 27.36 | 27.37 | 25.73 | 26.68 | 495,400 | -0.35(-1.29%) |
Apr 15, 2021 | 27.93 | 28.00 | 24.84 | 27.03 | 834,523 | -0.79(-2.84%) |
Apr 14, 2021 | 26.30 | 28.07 | 25.89 | 27.82 | 487,377 | +1.36(+5.14%) |
Apr 13, 2021 | 27.42 | 27.77 | 25.66 | 26.46 | 714,640 | -1.00(-3.64%) |
Apr 12, 2021 | 28.75 | 28.79 | 27.10 | 27.46 | 570,638 | -1.50(-5.18%) |
Apr 09, 2021 | 29.06 | 29.64 | 28.60 | 28.96 | 416,100 | -0.13(-0.45%) |
Apr 08, 2021 | 29.78 | 30.38 | 28.76 | 29.09 | 536,424 | -0.51(-1.72%) |
Apr 07, 2021 | 28.84 | 29.85 | 28.33 | 29.60 | 510,675 | +0.62(+2.14%) |
Apr 06, 2021 | 28.00 | 29.25 | 26.83 | 28.98 | 569,047 | +0.93(+3.32%) |
Apr 05, 2021 | 26.73 | 29.27 | 25.96 | 28.05 | 1,081,991 | +1.55(+5.85%) |
Apr 01, 2021 | 26.40 | 27.76 | 26.30 | 26.50 | 1,475,400 | +1.30(+5.16%) |
Mar 31, 2021 | 23.79 | 25.69 | 23.48 | 25.20 | 1,685,190 | +1.62(+6.87%) |
Mar 30, 2021 | 22.46 | 24.46 | 22.46 | 23.58 | 561,495 | +1.06(+4.71%) |
Mar 29, 2021 | 22.77 | 23.47 | 22.00 | 22.52 | 622,386 | -0.50(-2.17%) |
Mar 26, 2021 | 24.20 | 24.54 | 22.45 | 23.02 | 662,700 | -0.95(-3.96%) |
Mar 25, 2021 | 21.67 | 24.33 | 21.57 | 23.97 | 883,090 | +1.45(+6.44%) |
Mar 24, 2021 | 25.37 | 26.11 | 22.50 | 22.52 | 782,141 | -2.81(-11.09%) |
Mar 23, 2021 | 27.47 | 27.49 | 25.25 | 25.33 | 738,924 | -2.40(-8.65%) |
Mar 22, 2021 | 27.93 | 27.93 | 26.05 | 27.73 | 618,024 | +0.94(+3.51%) |
Mar 19, 2021 | 24.91 | 27.32 | 24.57 | 26.79 | 1,329,600 | +1.85(+7.42%) |
Mar 18, 2021 | 24.00 | 25.21 | 23.73 | 24.94 | 500,708 | +1.02(+4.26%) |
Mar 17, 2021 | 23.28 | 24.30 | 22.61 | 23.92 | 499,115 | +0.16(+0.67%) |
Mar 16, 2021 | 23.59 | 24.92 | 23.24 | 23.76 | 395,241 | -0.18(-0.75%) |
Mar 15, 2021 | 25.59 | 26.50 | 23.69 | 23.94 | 744,807 | -1.27(-5.04%) |
Mar 12, 2021 | 24.15 | 25.28 | 23.67 | 25.21 | 492,100 | +0.81(+3.32%) |
Mar 11, 2021 | 23.88 | 25.00 | 23.22 | 24.40 | 496,924 | +1.58(+6.92%) |
Mar 10, 2021 | 23.10 | 23.82 | 22.57 | 22.82 | 362,040 | +0.35(+1.56%) |
Mar 09, 2021 | 21.47 | 23.12 | 21.47 | 22.47 | 400,112 | +1.23(+5.79%) |
Mar 08, 2021 | 21.80 | 22.28 | 20.63 | 21.24 | 349,548 | -0.07(-0.33%) |
Mar 05, 2021 | 21.36 | 21.90 | 19.85 | 21.31 | 605,900 | +0.17(+0.80%) |
Mar 04, 2021 | 21.76 | 22.36 | 19.93 | 21.14 | 549,037 | -0.84(-3.82%) |
Mar 03, 2021 | 23.45 | 23.54 | 21.90 | 21.98 | 359,378 | -1.27(-5.46%) |
Mar 02, 2021 | 24.12 | 24.19 | 22.81 | 23.25 | 214,362 | -0.81(-3.37%) |