Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 30.62 | 31.05 | 29.01 | 29.17 | 218,201 | -1.26(-4.14%) |
May 27, 2021 | 26.47 | 30.62 | 26.07 | 30.43 | 745,871 | +3.77(+14.14%) |
May 26, 2021 | 26.00 | 26.77 | 25.80 | 26.66 | 353,832 | +1.40(+5.54%) |
May 25, 2021 | 25.26 | 25.74 | 24.60 | 25.26 | 218,182 | +0.21(+0.84%) |
May 24, 2021 | 24.64 | 25.64 | 24.35 | 25.05 | 225,584 | +0.63(+2.58%) |
May 21, 2021 | 23.50 | 25.19 | 22.96 | 24.42 | 243,112 | +1.25(+5.39%) |
May 20, 2021 | 24.07 | 24.29 | 22.75 | 23.17 | 191,537 | -0.80(-3.34%) |
May 19, 2021 | 23.63 | 24.19 | 23.25 | 23.97 | 223,637 | +0.14(+0.59%) |
May 18, 2021 | 22.84 | 24.50 | 22.84 | 23.83 | 303,733 | +0.83(+3.61%) |
May 17, 2021 | 22.58 | 23.45 | 22.11 | 23.00 | 357,865 | +0.02(+0.09%) |
May 14, 2021 | 21.63 | 23.24 | 21.30 | 22.98 | 219,547 | +1.35(+6.24%) |
May 13, 2021 | 22.08 | 22.70 | 21.36 | 21.63 | 344,902 | -0.22(-1.01%) |
May 12, 2021 | 22.94 | 23.38 | 21.48 | 21.85 | 473,135 | -1.12(-4.88%) |
May 11, 2021 | 22.73 | 23.53 | 21.94 | 22.97 | 339,366 | -0.42(-1.80%) |
May 10, 2021 | 24.60 | 24.65 | 23.00 | 23.39 | 291,211 | -1.23(-5.00%) |
May 07, 2021 | 23.77 | 25.45 | 23.74 | 24.62 | 276,345 | +0.96(+4.06%) |
May 06, 2021 | 23.94 | 24.07 | 23.09 | 23.66 | 388,287 | -0.45(-1.87%) |
May 05, 2021 | 24.73 | 25.01 | 23.82 | 24.11 | 456,888 | -0.64(-2.59%) |
May 04, 2021 | 26.93 | 26.93 | 24.65 | 24.75 | 587,315 | -2.29(-8.47%) |
May 03, 2021 | 27.04 | 27.73 | 25.82 | 27.04 | 356,962 | +0.50(+1.88%) |
Apr 30, 2021 | 26.54 | 27.52 | 25.85 | 26.54 | 287,700 | -0.31(-1.15%) |
Apr 29, 2021 | 26.76 | 27.26 | 26.00 | 26.85 | 296,425 | +0.19(+0.71%) |
Apr 28, 2021 | 25.01 | 26.80 | 24.54 | 26.66 | 223,347 | +1.52(+6.05%) |
Apr 27, 2021 | 25.67 | 26.03 | 24.71 | 25.14 | 274,621 | -0.29(-1.14%) |
Apr 26, 2021 | 23.90 | 25.51 | 23.65 | 25.43 | 165,987 | +1.63(+6.85%) |
Apr 23, 2021 | 23.68 | 24.80 | 23.49 | 23.80 | 213,300 | +0.04(+0.17%) |
Apr 22, 2021 | 23.13 | 24.34 | 22.56 | 23.76 | 128,410 | +0.54(+2.33%) |
Apr 21, 2021 | 22.41 | 23.23 | 22.02 | 23.22 | 234,046 | +0.69(+3.06%) |
Apr 20, 2021 | 23.52 | 23.74 | 22.16 | 22.53 | 121,645 | -1.23(-5.18%) |
Apr 19, 2021 | 24.68 | 25.23 | 23.49 | 23.76 | 222,087 | -1.09(-4.39%) |
Apr 16, 2021 | 25.96 | 25.96 | 24.40 | 24.85 | 218,700 | -0.80(-3.12%) |
Apr 15, 2021 | 24.23 | 25.84 | 23.97 | 25.65 | 254,807 | +1.69(+7.05%) |
Apr 14, 2021 | 23.49 | 24.44 | 22.99 | 23.96 | 208,414 | +0.59(+2.52%) |
Apr 13, 2021 | 21.73 | 24.21 | 21.73 | 23.37 | 317,068 | +1.46(+6.66%) |
Apr 12, 2021 | 22.61 | 22.70 | 21.55 | 21.91 | 220,972 | -0.87(-3.82%) |
Apr 09, 2021 | 23.32 | 24.25 | 22.77 | 22.78 | 116,500 | -0.71(-3.02%) |
Apr 08, 2021 | 23.29 | 24.38 | 23.20 | 23.49 | 132,064 | +0.25(+1.08%) |
Apr 07, 2021 | 24.44 | 24.44 | 23.23 | 23.24 | 208,429 | -1.36(-5.53%) |
Apr 06, 2021 | 25.10 | 25.75 | 23.63 | 24.60 | 303,891 | -0.30(-1.20%) |
Apr 05, 2021 | 24.78 | 26.34 | 24.50 | 24.90 | 385,664 | +0.16(+0.65%) |
Apr 01, 2021 | 24.82 | 25.74 | 24.08 | 24.74 | 370,600 | -0.38(-1.51%) |
Mar 31, 2021 | 22.43 | 25.33 | 22.43 | 25.12 | 1,007,821 | +2.46(+10.86%) |
Mar 30, 2021 | 24.36 | 24.50 | 22.51 | 22.66 | 382,230 | -1.64(-6.75%) |
Mar 29, 2021 | 26.81 | 26.81 | 24.12 | 24.30 | 525,572 | -2.60(-9.67%) |
Mar 26, 2021 | 28.54 | 28.62 | 26.16 | 26.90 | 414,400 | -1.34(-4.75%) |
Mar 25, 2021 | 24.88 | 28.66 | 24.31 | 28.24 | 1,144,568 | +2.84(+11.18%) |
Mar 24, 2021 | 22.71 | 25.71 | 22.35 | 25.40 | 1,340,223 | +3.66(+16.84%) |
Mar 23, 2021 | 24.35 | 24.67 | 21.74 | 21.74 | 291,731 | -2.80(-11.41%) |
Mar 22, 2021 | 24.41 | 25.27 | 24.41 | 24.54 | 198,121 | +0.18(+0.74%) |
Mar 19, 2021 | 23.83 | 25.00 | 23.37 | 24.36 | 1,457,100 | +0.46(+1.92%) |
Mar 18, 2021 | 24.32 | 25.34 | 23.73 | 23.90 | 336,115 | -0.89(-3.59%) |
Mar 17, 2021 | 25.40 | 25.66 | 24.37 | 24.79 | 310,738 | -0.83(-3.24%) |
Mar 16, 2021 | 24.70 | 25.66 | 24.50 | 25.62 | 359,109 | +0.88(+3.56%) |
Mar 15, 2021 | 23.45 | 25.14 | 23.41 | 24.74 | 522,261 | +1.70(+7.38%) |
Mar 12, 2021 | 22.82 | 23.61 | 22.21 | 23.04 | 318,500 | -0.77(-3.23%) |
Mar 11, 2021 | 22.78 | 23.91 | 22.78 | 23.81 | 404,531 | +1.46(+6.53%) |
Mar 10, 2021 | 21.74 | 22.79 | 21.63 | 22.35 | 617,894 | +0.56(+2.57%) |
Mar 09, 2021 | 20.84 | 22.21 | 20.84 | 21.79 | 442,788 | +1.17(+5.67%) |
Mar 08, 2021 | 21.86 | 22.37 | 20.08 | 20.62 | 272,796 | -0.75(-3.51%) |
Mar 05, 2021 | 21.42 | 21.70 | 19.67 | 21.37 | 318,100 | +0.19(+0.90%) |
Mar 04, 2021 | 22.20 | 22.20 | 21.03 | 21.18 | 566,434 | -0.73(-3.33%) |
Mar 03, 2021 | 21.72 | 22.67 | 21.48 | 21.91 | 289,910 | +0.20(+0.92%) |
Mar 02, 2021 | 21.47 | 22.01 | 21.00 | 21.71 | 490,848 | +0.22(+1.02%) |