Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 33.76 | 35.14 | 32.99 | 33.03 | 338,718 | -0.66(-1.96%) |
May 27, 2021 | 33.00 | 33.76 | 32.76 | 33.69 | 204,298 | +1.03(+3.15%) |
May 26, 2021 | 31.50 | 32.71 | 31.34 | 32.66 | 162,837 | +1.58(+5.08%) |
May 25, 2021 | 32.17 | 32.24 | 30.96 | 31.08 | 178,701 | -0.89(-2.78%) |
May 24, 2021 | 32.24 | 32.55 | 30.88 | 31.97 | 207,344 | -0.03(-0.09%) |
May 21, 2021 | 32.00 | 32.48 | 31.22 | 32.00 | 201,486 | +0.42(+1.33%) |
May 20, 2021 | 31.49 | 32.38 | 31.09 | 31.58 | 190,098 | +0.09(+0.29%) |
May 19, 2021 | 32.00 | 32.59 | 30.92 | 31.49 | 247,160 | -0.26(-0.82%) |
May 18, 2021 | 31.42 | 32.12 | 30.90 | 31.75 | 145,143 | +0.70(+2.25%) |
May 17, 2021 | 31.64 | 32.11 | 30.46 | 31.05 | 195,653 | -0.42(-1.33%) |
May 14, 2021 | 30.40 | 31.50 | 30.12 | 31.47 | 480,295 | +1.07(+3.52%) |
May 13, 2021 | 32.80 | 32.89 | 29.73 | 30.40 | 344,480 | -2.11(-6.49%) |
May 12, 2021 | 32.53 | 33.86 | 32.31 | 32.51 | 419,853 | -0.49(-1.48%) |
May 11, 2021 | 28.20 | 33.66 | 28.00 | 33.00 | 453,326 | +2.60(+8.55%) |
May 10, 2021 | 30.26 | 31.22 | 29.50 | 30.40 | 448,111 | -0.12(-0.39%) |
May 07, 2021 | 31.03 | 31.87 | 30.02 | 30.52 | 360,770 | -0.05(-0.16%) |
May 06, 2021 | 31.00 | 31.29 | 29.83 | 30.57 | 363,173 | -0.53(-1.70%) |
May 05, 2021 | 32.72 | 32.72 | 30.46 | 31.10 | 314,970 | -0.67(-2.11%) |
May 04, 2021 | 32.60 | 32.90 | 31.41 | 31.77 | 364,895 | -1.10(-3.35%) |
May 03, 2021 | 34.35 | 34.60 | 32.69 | 32.87 | 279,563 | -1.10(-3.24%) |
Apr 30, 2021 | 34.14 | 35.73 | 33.82 | 33.97 | 308,000 | -0.53(-1.54%) |
Apr 29, 2021 | 34.86 | 35.03 | 33.80 | 34.50 | 303,213 | -0.13(-0.38%) |
Apr 28, 2021 | 34.27 | 35.13 | 33.95 | 34.63 | 252,913 | -0.12(-0.35%) |
Apr 27, 2021 | 35.75 | 36.35 | 34.45 | 34.75 | 279,542 | -0.69(-1.95%) |
Apr 26, 2021 | 34.92 | 35.57 | 34.35 | 35.44 | 308,511 | +0.94(+2.72%) |
Apr 23, 2021 | 34.39 | 34.85 | 34.25 | 34.50 | 270,900 | +0.11(+0.32%) |
Apr 22, 2021 | 34.78 | 35.70 | 34.25 | 34.39 | 249,998 | -0.54(-1.55%) |
Apr 21, 2021 | 33.82 | 35.09 | 33.47 | 34.93 | 292,151 | +0.89(+2.61%) |
Apr 20, 2021 | 32.89 | 34.10 | 31.84 | 34.04 | 421,501 | +0.88(+2.65%) |
Apr 19, 2021 | 34.51 | 34.81 | 32.35 | 33.16 | 486,877 | -1.79(-5.12%) |
Apr 16, 2021 | 35.06 | 35.41 | 34.20 | 34.95 | 263,500 | -0.05(-0.14%) |
Apr 15, 2021 | 34.95 | 35.50 | 34.02 | 35.00 | 304,344 | +0.05(+0.14%) |
Apr 14, 2021 | 34.54 | 36.25 | 34.54 | 34.95 | 339,302 | +0.54(+1.57%) |
Apr 13, 2021 | 35.00 | 35.46 | 33.75 | 34.41 | 494,051 | -0.66(-1.88%) |
Apr 12, 2021 | 35.70 | 35.70 | 34.31 | 35.07 | 281,729 | -0.80(-2.23%) |
Apr 09, 2021 | 36.92 | 37.00 | 35.32 | 35.87 | 346,200 | -0.15(-0.42%) |
Apr 08, 2021 | 34.96 | 36.16 | 34.61 | 36.02 | 359,402 | +1.33(+3.83%) |
Apr 07, 2021 | 35.15 | 36.13 | 34.42 | 34.69 | 420,280 | -0.51(-1.45%) |
Apr 06, 2021 | 37.19 | 37.34 | 35.00 | 35.20 | 686,774 | -1.80(-4.86%) |
Apr 05, 2021 | 38.16 | 38.25 | 36.50 | 37.00 | 737,557 | -0.63(-1.67%) |
Apr 01, 2021 | 40.42 | 40.77 | 36.50 | 37.63 | 2,250,100 | -5.53(-12.81%) |
Mar 31, 2021 | 41.30 | 43.40 | 40.78 | 43.16 | 397,378 | +2.06(+5.01%) |
Mar 30, 2021 | 39.37 | 41.30 | 38.51 | 41.10 | 326,188 | +2.06(+5.28%) |
Mar 29, 2021 | 41.05 | 41.65 | 38.90 | 39.04 | 432,957 | -2.51(-6.04%) |
Mar 26, 2021 | 40.76 | 42.67 | 40.01 | 41.55 | 370,400 | +0.38(+0.92%) |
Mar 25, 2021 | 39.29 | 42.04 | 38.64 | 41.17 | 419,534 | +0.79(+1.96%) |
Mar 24, 2021 | 43.35 | 43.41 | 40.21 | 40.38 | 501,301 | -2.21(-5.19%) |
Mar 23, 2021 | 45.70 | 46.08 | 42.24 | 42.59 | 525,177 | -3.76(-8.11%) |
Mar 22, 2021 | 45.07 | 47.08 | 44.72 | 46.35 | 589,226 | +1.59(+3.55%) |
Mar 19, 2021 | 45.19 | 45.87 | 43.95 | 44.76 | 1,373,800 | +0.99(+2.26%) |
Mar 18, 2021 | 46.01 | 46.87 | 43.75 | 43.77 | 377,019 | -3.10(-6.61%) |
Mar 17, 2021 | 45.11 | 47.20 | 44.15 | 46.87 | 333,703 | +0.71(+1.54%) |
Mar 16, 2021 | 48.92 | 49.21 | 45.00 | 46.16 | 637,079 | -2.55(-5.24%) |
Mar 15, 2021 | 49.78 | 49.78 | 47.55 | 48.71 | 498,593 | +1.72(+3.66%) |
Mar 12, 2021 | 46.92 | 47.83 | 45.53 | 46.99 | 331,200 | -0.21(-0.44%) |
Mar 11, 2021 | 47.71 | 48.57 | 44.70 | 47.20 | 673,371 | +1.95(+4.31%) |
Mar 10, 2021 | 48.49 | 49.29 | 45.04 | 45.25 | 401,201 | -2.53(-5.30%) |
Mar 09, 2021 | 45.44 | 48.38 | 45.44 | 47.78 | 403,967 | +3.58(+8.10%) |
Mar 08, 2021 | 45.81 | 47.24 | 43.67 | 44.20 | 412,187 | -1.00(-2.21%) |
Mar 05, 2021 | 44.50 | 46.00 | 39.50 | 45.20 | 732,000 | +2.24(+5.21%) |
Mar 04, 2021 | 47.67 | 48.44 | 42.41 | 42.96 | 774,528 | -4.26(-9.02%) |
Mar 03, 2021 | 53.34 | 53.54 | 46.95 | 47.22 | 755,212 | -5.49(-10.42%) |
Mar 02, 2021 | 55.47 | 55.47 | 52.49 | 52.71 | 272,890 | -3.00(-5.39%) |