Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 29.91 | 30.16 | 29.39 | 29.55 | 36,810 | -0.01(-0.03%) |
May 27, 2021 | 28.59 | 29.82 | 28.57 | 29.56 | 52,911 | +1.02(+3.56%) |
May 26, 2021 | 29.09 | 29.31 | 28.40 | 28.54 | 63,029 | -0.48(-1.67%) |
May 25, 2021 | 29.69 | 29.74 | 28.92 | 29.03 | 63,024 | -0.65(-2.19%) |
May 24, 2021 | 30.74 | 30.81 | 29.46 | 29.68 | 64,125 | -1.06(-3.46%) |
May 21, 2021 | 30.96 | 30.96 | 30.65 | 30.74 | 56,965 | -0.13(-0.41%) |
May 20, 2021 | 31.00 | 31.30 | 30.44 | 30.87 | 66,161 | +0.17(+0.57%) |
May 19, 2021 | 30.36 | 30.76 | 29.84 | 30.69 | 44,380 | -0.13(-0.44%) |
May 18, 2021 | 30.96 | 31.36 | 30.68 | 30.83 | 77,854 | +0.15(+0.49%) |
May 17, 2021 | 30.09 | 30.88 | 29.57 | 30.68 | 54,180 | +0.54(+1.79%) |
May 14, 2021 | 29.32 | 30.24 | 28.72 | 30.14 | 51,436 | +0.79(+2.68%) |
May 13, 2021 | 29.30 | 30.18 | 28.81 | 29.35 | 68,507 | -0.21(-0.70%) |
May 12, 2021 | 29.73 | 30.53 | 29.37 | 29.56 | 80,470 | -0.32(-1.06%) |
May 11, 2021 | 28.61 | 30.25 | 28.61 | 29.88 | 49,841 | +0.13(+0.45%) |
May 10, 2021 | 30.61 | 31.45 | 29.62 | 29.74 | 89,491 | -0.67(-2.22%) |
May 07, 2021 | 29.75 | 30.73 | 29.75 | 30.42 | 134,021 | +0.64(+2.13%) |
May 06, 2021 | 29.36 | 29.82 | 29.13 | 29.78 | 77,122 | +0.47(+1.60%) |
May 05, 2021 | 29.18 | 29.70 | 29.07 | 29.31 | 45,498 | +0.11(+0.38%) |
May 04, 2021 | 28.63 | 29.69 | 28.49 | 29.20 | 80,894 | +0.57(+2.00%) |
May 03, 2021 | 28.33 | 28.94 | 28.12 | 28.63 | 81,564 | +0.51(+1.81%) |
Apr 30, 2021 | 28.01 | 28.89 | 27.79 | 28.12 | 82,500 | -0.14(-0.51%) |
Apr 29, 2021 | 29.47 | 29.76 | 28.19 | 28.26 | 91,852 | -1.29(-4.38%) |
Apr 28, 2021 | 29.09 | 29.57 | 28.82 | 29.56 | 126,626 | +0.40(+1.38%) |
Apr 27, 2021 | 28.57 | 29.75 | 28.31 | 29.15 | 156,076 | +0.94(+3.32%) |
Apr 26, 2021 | 27.84 | 28.70 | 27.68 | 28.22 | 94,150 | +0.45(+1.62%) |
Apr 23, 2021 | 28.11 | 28.36 | 27.63 | 27.77 | 60,485 | -0.29(-1.02%) |
Apr 22, 2021 | 27.91 | 28.71 | 27.53 | 28.05 | 105,210 | +0.47(+1.69%) |
Apr 21, 2021 | 27.20 | 27.91 | 27.08 | 27.59 | 77,165 | +0.41(+1.51%) |
Apr 20, 2021 | 27.10 | 27.67 | 26.98 | 27.18 | 73,463 | -0.04(-0.14%) |
Apr 19, 2021 | 27.40 | 27.72 | 27.11 | 27.22 | 101,237 | +0.08(+0.29%) |
Apr 16, 2021 | 26.91 | 27.53 | 26.52 | 27.14 | 165,205 | +0.34(+1.27%) |
Apr 15, 2021 | 26.95 | 27.16 | 25.98 | 26.80 | 114,256 | -0.05(-0.17%) |
Apr 14, 2021 | 26.38 | 27.46 | 26.38 | 26.84 | 104,540 | +0.60(+2.27%) |
Apr 13, 2021 | 26.48 | 28.12 | 26.10 | 26.25 | 270,524 | +0.88(+3.45%) |
Apr 12, 2021 | 24.43 | 25.50 | 24.43 | 25.37 | 97,275 | +0.93(+3.81%) |
Apr 09, 2021 | 23.96 | 24.77 | 23.96 | 24.44 | 52,360 | +0.31(+1.29%) |
Apr 08, 2021 | 24.23 | 24.51 | 23.82 | 24.13 | 34,485 | -0.09(-0.38%) |
Apr 07, 2021 | 23.57 | 24.49 | 23.53 | 24.22 | 50,327 | +0.60(+2.53%) |
Apr 06, 2021 | 24.15 | 24.61 | 23.56 | 23.63 | 43,799 | -0.36(-1.52%) |
Apr 05, 2021 | 24.72 | 24.72 | 23.90 | 23.99 | 49,405 | -0.73(-2.95%) |
Apr 01, 2021 | 23.61 | 24.77 | 23.22 | 24.72 | 177,070 | +1.40(+5.98%) |
Mar 31, 2021 | 21.92 | 24.04 | 21.92 | 23.32 | 137,804 | +1.45(+6.63%) |
Mar 30, 2021 | 22.12 | 22.53 | 21.55 | 21.87 | 175,827 | -0.30(-1.36%) |
Mar 29, 2021 | 23.26 | 23.26 | 22.18 | 22.18 | 98,200 | -1.23(-5.24%) |
Mar 26, 2021 | 22.64 | 23.46 | 22.46 | 23.40 | 107,170 | +0.95(+4.21%) |
Mar 25, 2021 | 21.97 | 22.71 | 21.97 | 22.46 | 30,638 | +0.15(+0.66%) |
Mar 24, 2021 | 22.30 | 22.86 | 22.14 | 22.31 | 32,616 | +0.02(+0.10%) |
Mar 23, 2021 | 22.67 | 22.74 | 21.91 | 22.28 | 86,564 | -0.56(-2.44%) |
Mar 22, 2021 | 23.04 | 23.24 | 22.63 | 22.84 | 56,338 | -0.20(-0.87%) |
Mar 19, 2021 | 22.58 | 23.04 | 22.14 | 23.04 | 157,854 | +0.54(+2.41%) |
Mar 18, 2021 | 22.92 | 23.26 | 22.36 | 22.50 | 63,039 | -0.40(-1.73%) |
Mar 17, 2021 | 22.94 | 23.02 | 22.54 | 22.90 | 53,001 | -0.05(-0.20%) |
Mar 16, 2021 | 22.77 | 23.06 | 22.53 | 22.94 | 56,847 | +0.30(+1.34%) |
Mar 15, 2021 | 23.21 | 23.21 | 22.17 | 22.64 | 68,723 | -0.47(-2.05%) |
Mar 12, 2021 | 22.73 | 23.26 | 22.73 | 23.11 | 75,832 | +0.24(+1.05%) |
Mar 11, 2021 | 22.67 | 23.01 | 22.53 | 22.87 | 53,978 | +0.37(+1.65%) |
Mar 10, 2021 | 22.46 | 22.68 | 22.03 | 22.50 | 72,464 | +0.19(+0.83%) |
Mar 09, 2021 | 22.04 | 22.56 | 21.63 | 22.32 | 68,336 | +0.46(+2.09%) |
Mar 08, 2021 | 21.38 | 22.10 | 21.32 | 21.86 | 64,087 | +0.67(+3.18%) |
Mar 05, 2021 | 21.21 | 21.32 | 20.65 | 21.18 | 41,398 | -0.04(-0.18%) |
Mar 04, 2021 | 21.50 | 21.58 | 20.59 | 21.22 | 41,854 | -0.27(-1.26%) |
Mar 03, 2021 | 21.34 | 21.71 | 21.04 | 21.49 | 31,448 | +0.30(+1.43%) |
Mar 02, 2021 | 21.15 | 21.54 | 21.04 | 21.19 | 34,214 | -0.26(-1.23%) |