Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 23.95 | 25.23 | 23.10 | 23.48 | 120,343 | -0.46(-1.92%) |
May 27, 2021 | 23.23 | 24.32 | 22.87 | 23.94 | 154,453 | +0.79(+3.41%) |
May 26, 2021 | 22.73 | 23.77 | 22.56 | 23.15 | 57,417 | +0.85(+3.81%) |
May 25, 2021 | 22.62 | 23.26 | 21.95 | 22.30 | 61,682 | -0.39(-1.72%) |
May 24, 2021 | 22.62 | 23.20 | 21.53 | 22.69 | 132,845 | +0.05(+0.22%) |
May 21, 2021 | 24.80 | 24.80 | 22.55 | 22.64 | 169,422 | -1.68(-6.91%) |
May 20, 2021 | 23.93 | 25.14 | 23.74 | 24.32 | 100,304 | +0.66(+2.79%) |
May 19, 2021 | 24.52 | 25.57 | 23.13 | 23.66 | 130,256 | -2.22(-8.58%) |
May 18, 2021 | 23.18 | 27.00 | 23.18 | 25.88 | 133,474 | +2.63(+11.31%) |
May 17, 2021 | 22.78 | 24.39 | 22.61 | 23.25 | 127,896 | +0.51(+2.24%) |
May 14, 2021 | 22.53 | 23.04 | 21.72 | 22.74 | 140,022 | +0.55(+2.48%) |
May 13, 2021 | 23.81 | 24.61 | 21.27 | 22.19 | 249,826 | -1.33(-5.65%) |
May 12, 2021 | 23.22 | 24.46 | 23.12 | 23.52 | 83,725 | -0.09(-0.38%) |
May 11, 2021 | 22.64 | 24.58 | 22.50 | 23.61 | 217,184 | +0.12(+0.51%) |
May 10, 2021 | 24.44 | 24.52 | 23.15 | 23.49 | 176,187 | -1.19(-4.82%) |
May 07, 2021 | 23.94 | 25.49 | 23.87 | 24.68 | 99,813 | +0.90(+3.78%) |
May 06, 2021 | 25.00 | 25.00 | 22.81 | 23.78 | 158,006 | -1.24(-4.96%) |
May 05, 2021 | 24.88 | 25.96 | 24.14 | 25.02 | 146,036 | +0.19(+0.77%) |
May 04, 2021 | 27.65 | 27.65 | 24.02 | 24.83 | 184,296 | -2.17(-8.04%) |
May 03, 2021 | 26.88 | 27.53 | 26.03 | 27.00 | 101,760 | +0.18(+0.67%) |
Apr 30, 2021 | 26.14 | 27.15 | 25.67 | 26.82 | 152,300 | +0.39(+1.48%) |
Apr 29, 2021 | 27.07 | 27.16 | 26.00 | 26.43 | 82,803 | -0.34(-1.27%) |
Apr 28, 2021 | 26.79 | 27.56 | 26.19 | 26.77 | 82,226 | -0.20(-0.74%) |
Apr 27, 2021 | 26.91 | 27.29 | 26.43 | 26.97 | 89,378 | +0.18(+0.67%) |
Apr 26, 2021 | 26.70 | 27.49 | 26.47 | 26.79 | 136,990 | +0.21(+0.79%) |
Apr 23, 2021 | 26.51 | 27.64 | 25.64 | 26.58 | 234,100 | +0.08(+0.30%) |
Apr 22, 2021 | 27.01 | 27.28 | 25.73 | 26.50 | 248,978 | -0.73(-2.68%) |
Apr 21, 2021 | 26.88 | 28.06 | 26.20 | 27.23 | 203,722 | +0.32(+1.19%) |
Apr 20, 2021 | 27.29 | 28.25 | 26.40 | 26.91 | 87,589 | -0.79(-2.85%) |
Apr 19, 2021 | 28.78 | 29.34 | 27.08 | 27.70 | 107,242 | -1.94(-6.55%) |
Apr 16, 2021 | 31.64 | 31.64 | 28.66 | 29.64 | 138,800 | -1.55(-4.97%) |
Apr 15, 2021 | 30.88 | 32.34 | 30.53 | 31.19 | 67,859 | +0.47(+1.53%) |
Apr 14, 2021 | 28.52 | 31.14 | 28.05 | 30.72 | 115,911 | +2.34(+8.25%) |
Apr 13, 2021 | 30.13 | 30.80 | 27.62 | 28.38 | 193,696 | -1.61(-5.37%) |
Apr 12, 2021 | 31.55 | 31.85 | 29.74 | 29.99 | 113,422 | -1.56(-4.94%) |
Apr 09, 2021 | 31.38 | 31.87 | 29.79 | 31.55 | 51,100 | +0.17(+0.54%) |
Apr 08, 2021 | 29.11 | 31.94 | 29.05 | 31.38 | 74,689 | +2.40(+8.28%) |
Apr 07, 2021 | 30.37 | 31.00 | 28.76 | 28.98 | 103,716 | -1.53(-5.01%) |
Apr 06, 2021 | 30.72 | 31.63 | 30.33 | 30.51 | 26,901 | -0.53(-1.71%) |
Apr 05, 2021 | 31.38 | 32.30 | 29.68 | 31.04 | 128,864 | -0.08(-0.26%) |
Apr 01, 2021 | 31.73 | 32.79 | 30.40 | 31.12 | 152,400 | -0.04(-0.13%) |
Mar 31, 2021 | 29.27 | 31.18 | 29.18 | 31.16 | 173,436 | +2.18(+7.52%) |
Mar 30, 2021 | 27.67 | 30.21 | 26.15 | 28.98 | 257,791 | +1.99(+7.37%) |
Mar 29, 2021 | 28.58 | 29.87 | 26.94 | 26.99 | 96,159 | -2.04(-7.03%) |
Mar 26, 2021 | 29.52 | 29.88 | 28.02 | 29.03 | 58,800 | -0.17(-0.58%) |
Mar 25, 2021 | 26.97 | 29.94 | 26.76 | 29.20 | 209,454 | +1.42(+5.11%) |
Mar 24, 2021 | 30.45 | 30.45 | 27.11 | 27.78 | 404,665 | -2.53(-8.35%) |
Mar 23, 2021 | 30.66 | 30.86 | 28.84 | 30.31 | 308,170 | -1.03(-3.29%) |
Mar 22, 2021 | 35.28 | 36.38 | 30.20 | 31.34 | 540,848 | -4.29(-12.04%) |
Mar 19, 2021 | 36.44 | 37.50 | 35.62 | 35.63 | 2,479,400 | +0.26(+0.74%) |
Mar 18, 2021 | 37.00 | 37.84 | 34.01 | 35.37 | 254,074 | -1.63(-4.41%) |
Mar 17, 2021 | 35.84 | 37.90 | 34.86 | 37.00 | 323,320 | +0.63(+1.73%) |
Mar 16, 2021 | 35.25 | 37.48 | 34.75 | 36.37 | 206,143 | +1.22(+3.47%) |
Mar 15, 2021 | 36.85 | 37.92 | 35.15 | 35.15 | 183,909 | -1.25(-3.43%) |
Mar 12, 2021 | 36.93 | 36.93 | 35.57 | 36.40 | 104,400 | -0.46(-1.25%) |
Mar 11, 2021 | 35.67 | 37.08 | 34.58 | 36.86 | 149,749 | +1.56(+4.42%) |
Mar 10, 2021 | 34.18 | 35.99 | 32.72 | 35.30 | 171,531 | +0.30(+0.86%) |
Mar 09, 2021 | 33.90 | 35.50 | 33.90 | 35.00 | 164,984 | +1.65(+4.95%) |
Mar 08, 2021 | 32.79 | 35.94 | 32.27 | 33.35 | 199,220 | +1.09(+3.38%) |
Mar 05, 2021 | 29.81 | 33.46 | 24.14 | 32.26 | 964,400 | +2.56(+8.62%) |
Mar 04, 2021 | 33.00 | 35.38 | 29.21 | 29.70 | 617,935 | -4.58(-13.36%) |
Mar 03, 2021 | 32.81 | 34.85 | 31.69 | 34.28 | 214,349 | +1.11(+3.35%) |
Mar 02, 2021 | 34.45 | 35.00 | 31.33 | 33.17 | 222,274 | -1.13(-3.29%) |