Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 20.72 | 21.00 | 20.20 | 20.32 | 798,918 | -0.36(-1.74%) |
May 27, 2021 | 21.14 | 21.15 | 20.54 | 20.68 | 853,624 | -0.09(-0.43%) |
May 26, 2021 | 20.37 | 20.93 | 20.32 | 20.77 | 1,397,809 | +0.33(+1.61%) |
May 25, 2021 | 20.71 | 21.00 | 20.33 | 20.44 | 960,083 | -0.27(-1.30%) |
May 24, 2021 | 20.66 | 20.85 | 20.25 | 20.71 | 805,118 | +0.11(+0.53%) |
May 21, 2021 | 21.24 | 21.64 | 20.57 | 20.60 | 1,344,952 | -0.32(-1.53%) |
May 20, 2021 | 21.18 | 21.33 | 20.71 | 20.92 | 738,501 | -0.19(-0.90%) |
May 19, 2021 | 20.70 | 21.15 | 20.43 | 21.11 | 712,054 | -0.08(-0.38%) |
May 18, 2021 | 21.25 | 21.76 | 20.87 | 21.19 | 886,614 | -0.14(-0.66%) |
May 17, 2021 | 21.09 | 21.45 | 20.41 | 21.33 | 1,284,630 | -0.19(-0.88%) |
May 14, 2021 | 21.87 | 21.91 | 21.04 | 21.52 | 2,685,095 | +0.01(+0.05%) |
May 13, 2021 | 21.90 | 22.31 | 21.21 | 21.51 | 3,532,814 | -0.39(-1.78%) |
May 12, 2021 | 23.75 | 24.15 | 21.41 | 21.90 | 7,710,475 | -5.50(-20.07%) |
May 11, 2021 | 26.90 | 27.98 | 26.38 | 27.40 | 849,638 | -0.63(-2.25%) |
May 10, 2021 | 29.50 | 29.66 | 28.00 | 28.03 | 824,002 | -1.43(-4.85%) |
May 07, 2021 | 29.00 | 30.09 | 28.80 | 29.46 | 417,338 | +0.46(+1.59%) |
May 06, 2021 | 30.44 | 30.51 | 28.21 | 29.00 | 780,169 | -1.20(-3.97%) |
May 05, 2021 | 30.73 | 31.12 | 29.90 | 30.20 | 469,622 | -0.62(-2.01%) |
May 04, 2021 | 30.56 | 30.96 | 29.78 | 30.82 | 527,648 | -0.17(-0.55%) |
May 03, 2021 | 31.56 | 31.79 | 30.30 | 30.99 | 726,595 | -0.14(-0.45%) |
Apr 30, 2021 | 30.78 | 31.64 | 30.65 | 31.13 | 606,800 | -0.13(-0.42%) |
Apr 29, 2021 | 31.75 | 31.77 | 30.83 | 31.26 | 360,295 | -0.20(-0.64%) |
Apr 28, 2021 | 30.56 | 31.75 | 30.56 | 31.46 | 722,759 | +0.53(+1.71%) |
Apr 27, 2021 | 31.14 | 31.74 | 30.71 | 30.93 | 652,617 | -0.08(-0.26%) |
Apr 26, 2021 | 30.66 | 31.22 | 30.59 | 31.01 | 561,018 | +0.51(+1.67%) |
Apr 23, 2021 | 29.23 | 30.83 | 29.20 | 30.50 | 1,000,900 | +1.54(+5.32%) |
Apr 22, 2021 | 29.76 | 29.77 | 28.63 | 28.96 | 1,050,168 | -0.90(-3.01%) |
Apr 21, 2021 | 29.04 | 30.32 | 28.70 | 29.86 | 982,460 | +0.64(+2.19%) |
Apr 20, 2021 | 30.17 | 30.45 | 28.52 | 29.22 | 1,092,508 | -0.85(-2.83%) |
Apr 19, 2021 | 31.20 | 31.47 | 29.70 | 30.07 | 2,041,763 | -1.31(-4.17%) |
Apr 16, 2021 | 31.84 | 31.92 | 31.15 | 31.38 | 490,500 | -0.12(-0.38%) |
Apr 15, 2021 | 31.88 | 32.01 | 31.04 | 31.50 | 508,661 | -0.06(-0.19%) |
Apr 14, 2021 | 32.08 | 32.88 | 31.21 | 31.56 | 931,754 | -0.69(-2.14%) |
Apr 13, 2021 | 31.86 | 33.00 | 31.33 | 32.25 | 1,470,067 | +0.45(+1.42%) |
Apr 12, 2021 | 31.51 | 31.99 | 31.15 | 31.80 | 1,328,018 | +0.32(+1.02%) |
Apr 09, 2021 | 31.72 | 32.03 | 30.83 | 31.48 | 2,016,400 | +1.47(+4.90%) |
Apr 08, 2021 | 30.08 | 30.40 | 29.92 | 30.01 | 960,739 | +0.21(+0.70%) |
Apr 07, 2021 | 32.17 | 32.42 | 29.54 | 29.80 | 2,434,477 | -2.48(-7.68%) |
Apr 06, 2021 | 31.63 | 32.50 | 31.24 | 32.28 | 3,259,974 | +1.26(+4.06%) |
Apr 05, 2021 | 30.35 | 31.20 | 29.59 | 31.02 | 1,313,402 | +1.01(+3.37%) |
Apr 01, 2021 | 29.26 | 30.37 | 29.26 | 30.01 | 1,181,000 | +0.50(+1.69%) |
Mar 31, 2021 | 28.33 | 30.17 | 28.33 | 29.51 | 1,544,149 | +1.35(+4.79%) |
Mar 30, 2021 | 27.39 | 28.39 | 26.70 | 28.16 | 946,549 | +0.68(+2.47%) |
Mar 29, 2021 | 28.13 | 28.65 | 27.39 | 27.48 | 726,494 | -0.74(-2.62%) |
Mar 26, 2021 | 27.67 | 28.29 | 27.23 | 28.22 | 917,100 | +0.64(+2.32%) |
Mar 25, 2021 | 27.02 | 27.76 | 26.31 | 27.58 | 1,548,952 | +0.85(+3.18%) |
Mar 24, 2021 | 28.01 | 28.11 | 26.70 | 26.73 | 848,076 | -0.94(-3.40%) |
Mar 23, 2021 | 28.68 | 28.94 | 27.31 | 27.67 | 1,093,893 | -1.09(-3.79%) |
Mar 22, 2021 | 29.57 | 29.86 | 28.45 | 28.76 | 1,170,344 | -0.73(-2.48%) |
Mar 19, 2021 | 29.25 | 30.25 | 28.65 | 29.49 | 12,888,100 | +0.51(+1.76%) |
Mar 18, 2021 | 29.39 | 29.82 | 28.77 | 28.98 | 1,387,841 | -0.41(-1.40%) |
Mar 17, 2021 | 28.90 | 29.40 | 27.63 | 29.39 | 2,125,322 | +0.44(+1.52%) |
Mar 16, 2021 | 29.27 | 30.03 | 28.74 | 28.95 | 2,192,671 | -0.45(-1.53%) |
Mar 15, 2021 | 28.72 | 29.95 | 28.67 | 29.40 | 1,671,729 | +0.73(+2.55%) |
Mar 12, 2021 | 27.83 | 28.79 | 27.61 | 28.67 | 1,140,100 | +0.98(+3.54%) |
Mar 11, 2021 | 26.98 | 27.92 | 26.75 | 27.69 | 1,387,842 | +0.90(+3.36%) |
Mar 10, 2021 | 26.10 | 26.97 | 25.48 | 26.79 | 2,137,261 | +1.15(+4.49%) |
Mar 09, 2021 | 25.06 | 25.97 | 24.64 | 25.64 | 2,755,632 | +0.87(+3.51%) |
Mar 08, 2021 | 26.64 | 27.24 | 24.70 | 24.77 | 4,793,451 | -1.71(-6.46%) |
Mar 05, 2021 | 26.02 | 26.60 | 23.92 | 26.48 | 4,913,500 | +0.96(+3.76%) |
Mar 04, 2021 | 26.49 | 27.42 | 25.49 | 25.52 | 12,594,426 | -2.86(-10.08%) |
Mar 03, 2021 | 28.22 | 29.09 | 27.59 | 28.38 | 1,845,751 | -0.20(-0.70%) |
Mar 02, 2021 | 30.97 | 31.69 | 28.44 | 28.58 | 2,881,902 | -3.64(-11.30%) |