Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 27.04 | 27.04 | 26.04 | 26.14 | 103,658 | -1.06(-3.90%) |
May 27, 2021 | 27.53 | 27.78 | 27.04 | 27.20 | 63,531 | -0.69(-2.49%) |
May 26, 2021 | 28.61 | 28.61 | 27.60 | 27.89 | 122,994 | -0.87(-3.02%) |
May 25, 2021 | 27.20 | 28.90 | 27.20 | 28.76 | 106,675 | +0.83(+2.97%) |
May 24, 2021 | 28.63 | 28.66 | 27.84 | 27.93 | 28,896 | -1.08(-3.72%) |
May 21, 2021 | 28.39 | 29.28 | 28.20 | 29.01 | 42,066 | +0.96(+3.44%) |
May 20, 2021 | 28.12 | 28.43 | 27.97 | 28.05 | 36,559 | -0.23(-0.82%) |
May 19, 2021 | 28.24 | 28.78 | 27.62 | 28.28 | 130,258 | +0.73(+2.66%) |
May 18, 2021 | 27.58 | 27.97 | 27.16 | 27.55 | 32,859 | -0.19(-0.70%) |
May 17, 2021 | 28.86 | 28.86 | 27.58 | 27.74 | 38,820 | -0.58(-2.04%) |
May 14, 2021 | 28.16 | 28.86 | 28.09 | 28.32 | 33,154 | -0.81(-2.78%) |
May 13, 2021 | 29.21 | 29.78 | 28.32 | 29.13 | 75,046 | -0.39(-1.31%) |
May 12, 2021 | 28.12 | 29.71 | 27.80 | 29.51 | 101,878 | +2.24(+8.20%) |
May 11, 2021 | 28.94 | 28.94 | 27.28 | 27.28 | 108,177 | -0.66(-2.35%) |
May 10, 2021 | 27.39 | 28.01 | 27.20 | 27.93 | 71,776 | +0.15(+0.56%) |
May 07, 2021 | 28.66 | 28.78 | 27.76 | 27.78 | 51,768 | -1.58(-5.39%) |
May 06, 2021 | 30.13 | 30.17 | 29.32 | 29.36 | 51,981 | -1.28(-4.19%) |
May 05, 2021 | 30.96 | 31.71 | 30.63 | 30.64 | 51,218 | -1.84(-5.66%) |
May 04, 2021 | 32.45 | 32.75 | 31.87 | 32.48 | 46,339 | +0.77(+2.43%) |
May 03, 2021 | 31.83 | 32.14 | 31.10 | 31.71 | 34,041 | -0.23(-0.72%) |
Apr 30, 2021 | 31.02 | 32.06 | 30.86 | 31.94 | 90,435 | +1.70(+5.61%) |
Apr 29, 2021 | 30.02 | 31.00 | 30.02 | 30.25 | 79,566 | +0.06(+0.19%) |
Apr 28, 2021 | 31.52 | 31.52 | 30.02 | 30.19 | 62,594 | -2.18(-6.73%) |
Apr 27, 2021 | 31.91 | 32.56 | 31.29 | 32.37 | 46,234 | +0.66(+2.07%) |
Apr 26, 2021 | 31.56 | 32.25 | 31.44 | 31.71 | 45,081 | -0.48(-1.50%) |
Apr 23, 2021 | 32.06 | 32.79 | 31.64 | 32.20 | 66,225 | -0.25(-0.77%) |
Apr 22, 2021 | 32.18 | 33.10 | 32.06 | 32.45 | 87,071 | -0.58(-1.75%) |
Apr 21, 2021 | 33.83 | 34.10 | 32.84 | 33.02 | 67,815 | -0.15(-0.47%) |
Apr 20, 2021 | 32.52 | 33.45 | 32.29 | 33.18 | 89,947 | +0.46(+1.42%) |
Apr 19, 2021 | 33.41 | 33.53 | 31.98 | 32.72 | 89,262 | -0.37(-1.11%) |
Apr 16, 2021 | 34.14 | 34.53 | 32.75 | 33.08 | 55,624 | -0.64(-1.89%) |
Apr 15, 2021 | 33.45 | 34.07 | 33.22 | 33.72 | 120,456 | -0.79(-2.29%) |
Apr 14, 2021 | 35.69 | 35.69 | 34.14 | 34.51 | 82,644 | -1.47(-4.07%) |
Apr 13, 2021 | 36.77 | 36.88 | 35.03 | 35.98 | 68,939 | -0.33(-0.90%) |
Apr 12, 2021 | 35.49 | 36.69 | 35.26 | 36.30 | 55,503 | +0.19(+0.53%) |
Apr 09, 2021 | 35.61 | 36.42 | 35.42 | 36.11 | 79,030 | +1.43(+4.12%) |
Apr 08, 2021 | 35.07 | 35.57 | 33.99 | 34.68 | 71,898 | -1.29(-3.59%) |
Apr 07, 2021 | 35.15 | 36.15 | 34.53 | 35.98 | 61,175 | +0.48(+1.36%) |
Apr 06, 2021 | 35.92 | 36.11 | 34.76 | 35.49 | 83,691 | -0.85(-2.34%) |
Apr 05, 2021 | 36.42 | 36.84 | 36.11 | 36.34 | 82,460 | -2.28(-5.89%) |
Apr 01, 2021 | 37.04 | 38.64 | 36.92 | 38.62 | 99,274 | +1.93(+5.26%) |
Mar 31, 2021 | 38.35 | 38.43 | 36.50 | 36.69 | 109,425 | -1.62(-4.23%) |
Mar 30, 2021 | 39.35 | 39.54 | 37.85 | 38.31 | 83,713 | -1.04(-2.65%) |
Mar 29, 2021 | 40.12 | 40.55 | 38.77 | 39.35 | 113,571 | +0.08(+0.20%) |
Mar 26, 2021 | 38.66 | 40.43 | 38.04 | 39.27 | 127,786 | +0.12(+0.30%) |
Mar 25, 2021 | 40.08 | 40.43 | 38.62 | 39.16 | 168,647 | -0.73(-1.84%) |
Mar 24, 2021 | 37.46 | 39.93 | 36.69 | 39.89 | 149,725 | +2.35(+6.27%) |
Mar 23, 2021 | 36.81 | 37.85 | 35.49 | 37.54 | 146,243 | +1.20(+3.29%) |
Mar 22, 2021 | 36.38 | 37.50 | 36.00 | 36.34 | 81,948 | +0.93(+2.61%) |
Mar 19, 2021 | 36.19 | 36.96 | 34.76 | 35.42 | 183,229 | -1.77(-4.77%) |
Mar 18, 2021 | 36.46 | 37.38 | 35.42 | 37.19 | 175,791 | +1.04(+2.88%) |
Mar 17, 2021 | 38.93 | 39.24 | 35.84 | 36.15 | 118,006 | -2.31(-6.02%) |
Mar 16, 2021 | 37.54 | 38.89 | 37.23 | 38.46 | 122,913 | +0.39(+1.01%) |
Mar 15, 2021 | 38.62 | 38.97 | 37.81 | 38.08 | 116,429 | +0.39(+1.02%) |
Mar 12, 2021 | 37.96 | 38.31 | 37.42 | 37.69 | 114,515 | +1.04(+2.84%) |
Mar 11, 2021 | 38.19 | 38.85 | 36.50 | 36.65 | 186,411 | -3.55(-8.83%) |
Mar 10, 2021 | 41.51 | 43.02 | 39.58 | 40.20 | 273,378 | -2.89(-6.71%) |
Mar 09, 2021 | 43.90 | 44.83 | 41.47 | 43.09 | 277,075 | -0.66(-1.50%) |
Mar 08, 2021 | 40.28 | 43.90 | 39.78 | 43.75 | 289,090 | +4.67(+11.94%) |
Mar 05, 2021 | 39.35 | 40.70 | 38.70 | 39.08 | 129,133 | -1.66(-4.07%) |
Mar 04, 2021 | 38.81 | 41.44 | 37.54 | 40.74 | 320,316 | -0.31(-0.75%) |
Mar 03, 2021 | 43.29 | 45.52 | 39.08 | 41.05 | 510,880 | -0.31(-0.75%) |
Mar 02, 2021 | 43.87 | 44.77 | 40.43 | 41.36 | 271,841 | -0.62(-1.47%) |