Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 27.34 | 27.51 | 26.80 | 26.86 | 231,244 | -0.45(-1.65%) |
May 27, 2021 | 26.40 | 27.64 | 26.06 | 27.32 | 344,413 | +1.07(+4.07%) |
May 26, 2021 | 25.77 | 26.61 | 25.77 | 26.25 | 152,549 | +0.62(+2.41%) |
May 25, 2021 | 27.15 | 27.44 | 25.59 | 25.63 | 289,447 | -1.56(-5.73%) |
May 24, 2021 | 27.24 | 27.72 | 26.69 | 27.19 | 231,476 | +0.09(+0.33%) |
May 21, 2021 | 27.11 | 27.70 | 26.97 | 27.10 | 247,690 | +0.31(+1.17%) |
May 20, 2021 | 26.52 | 27.12 | 26.15 | 26.79 | 349,164 | +0.18(+0.66%) |
May 19, 2021 | 26.37 | 26.69 | 25.40 | 26.61 | 466,458 | -0.24(-0.88%) |
May 18, 2021 | 27.74 | 27.74 | 26.57 | 26.85 | 403,500 | -0.70(-2.53%) |
May 17, 2021 | 27.06 | 28.91 | 26.31 | 27.54 | 386,473 | -0.43(-1.54%) |
May 14, 2021 | 27.70 | 28.38 | 26.96 | 27.97 | 331,225 | +1.20(+4.47%) |
May 13, 2021 | 26.39 | 27.79 | 26.11 | 26.78 | 460,173 | +0.51(+1.94%) |
May 12, 2021 | 27.54 | 28.33 | 25.89 | 26.27 | 475,434 | -1.25(-4.53%) |
May 11, 2021 | 27.34 | 28.42 | 26.47 | 27.51 | 541,495 | -1.26(-4.40%) |
May 10, 2021 | 29.87 | 30.46 | 28.71 | 28.78 | 282,714 | -1.06(-3.55%) |
May 07, 2021 | 29.64 | 30.84 | 29.38 | 29.84 | 524,088 | +0.27(+0.93%) |
May 06, 2021 | 30.15 | 30.59 | 29.35 | 29.56 | 492,443 | -0.34(-1.15%) |
May 05, 2021 | 30.12 | 30.63 | 29.62 | 29.90 | 392,741 | +0.05(+0.16%) |
May 04, 2021 | 29.61 | 29.87 | 28.81 | 29.86 | 418,810 | -0.07(-0.23%) |
May 03, 2021 | 30.31 | 30.85 | 29.70 | 29.92 | 615,223 | +0.40(+1.36%) |
Apr 30, 2021 | 31.62 | 31.83 | 28.91 | 29.52 | 686,911 | -2.40(-7.52%) |
Apr 29, 2021 | 32.08 | 32.08 | 30.70 | 31.92 | 405,104 | +0.33(+1.06%) |
Apr 28, 2021 | 32.34 | 33.27 | 30.54 | 31.59 | 450,886 | -1.20(-3.65%) |
Apr 27, 2021 | 32.92 | 33.28 | 31.66 | 32.79 | 503,211 | +0.71(+2.20%) |
Apr 26, 2021 | 30.84 | 32.29 | 30.84 | 32.08 | 368,901 | +1.30(+4.24%) |
Apr 23, 2021 | 30.14 | 31.02 | 29.84 | 30.78 | 260,077 | +1.09(+3.67%) |
Apr 22, 2021 | 28.89 | 30.61 | 28.89 | 29.69 | 378,980 | +0.20(+0.66%) |
Apr 21, 2021 | 27.87 | 29.66 | 27.76 | 29.49 | 337,964 | +1.58(+5.65%) |
Apr 20, 2021 | 28.15 | 28.60 | 27.14 | 27.91 | 369,125 | -0.33(-1.18%) |
Apr 19, 2021 | 28.52 | 28.59 | 27.45 | 28.25 | 501,554 | -0.24(-0.83%) |
Apr 16, 2021 | 29.88 | 29.88 | 27.78 | 28.48 | 550,650 | -0.55(-1.89%) |
Apr 15, 2021 | 29.93 | 30.35 | 28.40 | 29.03 | 399,123 | -0.28(-0.97%) |
Apr 14, 2021 | 29.14 | 30.93 | 29.14 | 29.32 | 369,829 | +0.14(+0.47%) |
Apr 13, 2021 | 29.84 | 30.14 | 28.61 | 29.18 | 405,344 | -0.28(-0.96%) |
Apr 12, 2021 | 30.19 | 30.53 | 29.32 | 29.46 | 256,661 | -0.74(-2.44%) |
Apr 09, 2021 | 30.18 | 30.28 | 29.56 | 30.20 | 170,937 | -0.25(-0.84%) |
Apr 08, 2021 | 30.00 | 30.62 | 29.58 | 30.45 | 448,108 | +0.55(+1.84%) |
Apr 07, 2021 | 31.24 | 31.54 | 29.82 | 29.90 | 359,180 | -1.37(-4.39%) |
Apr 06, 2021 | 30.96 | 32.09 | 30.75 | 31.28 | 225,110 | +0.42(+1.37%) |
Apr 05, 2021 | 32.03 | 32.03 | 30.75 | 30.86 | 462,277 | -0.45(-1.44%) |
Apr 01, 2021 | 31.73 | 32.35 | 30.59 | 31.31 | 353,807 | -0.10(-0.31%) |
Mar 31, 2021 | 30.43 | 32.26 | 30.43 | 31.40 | 342,840 | +0.56(+1.81%) |
Mar 30, 2021 | 30.48 | 31.16 | 29.22 | 30.85 | 389,388 | +1.33(+4.52%) |
Mar 29, 2021 | 30.24 | 31.22 | 29.46 | 29.51 | 282,678 | -1.08(-3.53%) |
Mar 26, 2021 | 31.12 | 31.87 | 29.45 | 30.59 | 453,657 | -0.01(-0.03%) |
Mar 25, 2021 | 28.42 | 30.75 | 27.75 | 30.60 | 499,126 | +2.21(+7.77%) |
Mar 24, 2021 | 31.33 | 31.36 | 28.39 | 28.39 | 523,990 | -2.43(-7.89%) |
Mar 23, 2021 | 32.63 | 33.07 | 30.61 | 30.83 | 442,188 | -1.83(-5.61%) |
Mar 22, 2021 | 32.23 | 32.85 | 31.51 | 32.66 | 346,445 | +0.43(+1.34%) |
Mar 19, 2021 | 31.36 | 32.76 | 30.30 | 32.23 | 649,582 | +0.57(+1.80%) |
Mar 18, 2021 | 30.98 | 32.28 | 30.25 | 31.66 | 590,596 | +0.47(+1.51%) |
Mar 17, 2021 | 31.08 | 31.59 | 29.85 | 31.19 | 442,904 | -0.11(-0.34%) |
Mar 16, 2021 | 32.89 | 33.89 | 30.89 | 31.30 | 521,401 | -1.59(-4.83%) |
Mar 15, 2021 | 32.39 | 33.50 | 31.52 | 32.89 | 774,150 | +0.36(+1.12%) |
Mar 12, 2021 | 29.90 | 32.84 | 29.74 | 32.52 | 873,351 | +2.20(+7.24%) |
Mar 11, 2021 | 29.55 | 30.75 | 29.14 | 30.33 | 544,742 | +1.01(+3.44%) |
Mar 10, 2021 | 28.43 | 29.61 | 28.10 | 29.32 | 844,435 | +1.15(+4.07%) |
Mar 09, 2021 | 26.85 | 28.97 | 26.72 | 28.17 | 1,169,266 | +1.08(+3.98%) |
Mar 08, 2021 | 24.61 | 27.36 | 23.90 | 27.09 | 1,115,884 | +2.73(+11.19%) |
Mar 05, 2021 | 23.92 | 24.46 | 21.95 | 24.36 | 825,721 | +0.49(+2.05%) |
Mar 04, 2021 | 23.42 | 24.23 | 22.74 | 23.87 | 649,041 | -0.02(-0.08%) |
Mar 03, 2021 | 24.88 | 25.26 | 23.45 | 23.89 | 547,270 | -0.36(-1.50%) |
Mar 02, 2021 | 25.40 | 25.86 | 24.22 | 24.26 | 647,800 | -1.00(-3.96%) |