Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 33.94 | 39.00 | 33.56 | 37.08 | 262,504 | +3.13(+9.22%) |
May 27, 2021 | 33.61 | 34.00 | 32.95 | 33.95 | 88,393 | +0.22(+0.65%) |
May 26, 2021 | 33.80 | 34.50 | 32.86 | 33.73 | 70,733 | -0.03(-0.09%) |
May 25, 2021 | 34.81 | 35.37 | 33.14 | 33.76 | 58,776 | -0.68(-1.97%) |
May 24, 2021 | 32.19 | 34.93 | 32.11 | 34.44 | 89,563 | +1.19(+3.58%) |
May 21, 2021 | 33.07 | 33.40 | 32.40 | 33.25 | 58,992 | +0.78(+2.40%) |
May 20, 2021 | 32.60 | 33.45 | 32.00 | 32.47 | 59,494 | +0.27(+0.84%) |
May 19, 2021 | 31.01 | 33.00 | 30.67 | 32.20 | 63,209 | +0.65(+2.06%) |
May 18, 2021 | 32.56 | 33.18 | 31.54 | 31.55 | 97,081 | -1.34(-4.07%) |
May 17, 2021 | 32.89 | 33.10 | 32.03 | 32.89 | 41,677 | -0.06(-0.18%) |
May 14, 2021 | 31.89 | 33.20 | 31.89 | 32.95 | 33,796 | +1.17(+3.68%) |
May 13, 2021 | 32.05 | 32.48 | 30.20 | 31.78 | 81,739 | +0.20(+0.63%) |
May 12, 2021 | 31.21 | 32.99 | 31.21 | 31.58 | 101,009 | -0.72(-2.23%) |
May 11, 2021 | 29.80 | 33.00 | 29.07 | 32.30 | 68,957 | +1.06(+3.39%) |
May 10, 2021 | 33.80 | 34.16 | 31.05 | 31.24 | 90,250 | -2.55(-7.55%) |
May 07, 2021 | 34.01 | 35.25 | 33.20 | 33.79 | 59,519 | -0.12(-0.35%) |
May 06, 2021 | 35.07 | 35.10 | 32.66 | 33.91 | 108,658 | -1.99(-5.54%) |
May 05, 2021 | 34.83 | 36.32 | 34.12 | 35.90 | 127,852 | +1.81(+5.31%) |
May 04, 2021 | 35.23 | 35.49 | 33.36 | 34.09 | 118,630 | -1.42(-4.00%) |
May 03, 2021 | 38.14 | 38.19 | 35.25 | 35.51 | 107,598 | -2.09(-5.56%) |
Apr 30, 2021 | 37.56 | 38.53 | 36.80 | 37.60 | 68,800 | -0.57(-1.49%) |
Apr 29, 2021 | 40.00 | 40.00 | 36.80 | 38.17 | 112,649 | -1.45(-3.66%) |
Apr 28, 2021 | 39.17 | 40.25 | 38.10 | 39.62 | 125,559 | -0.18(-0.45%) |
Apr 27, 2021 | 37.37 | 40.77 | 37.09 | 39.80 | 210,280 | +1.70(+4.46%) |
Apr 26, 2021 | 35.56 | 38.99 | 35.33 | 38.10 | 217,261 | +1.67(+4.58%) |
Apr 23, 2021 | 36.69 | 38.50 | 35.79 | 36.43 | 228,200 | +0.30(+0.83%) |
Apr 22, 2021 | 35.02 | 41.25 | 34.68 | 36.13 | 608,706 | +0.63(+1.77%) |
Apr 21, 2021 | 31.50 | 36.49 | 31.31 | 35.50 | 279,680 | +3.48(+10.87%) |
Apr 20, 2021 | 32.51 | 33.00 | 31.61 | 32.02 | 107,144 | -1.26(-3.79%) |
Apr 19, 2021 | 33.50 | 33.95 | 32.00 | 33.28 | 178,414 | -0.36(-1.07%) |
Apr 16, 2021 | 32.50 | 34.25 | 31.25 | 33.64 | 301,100 | +1.04(+3.19%) |
Apr 15, 2021 | 36.54 | 37.10 | 32.45 | 32.60 | 481,178 | -2.76(-7.81%) |
Apr 14, 2021 | 39.63 | 40.90 | 35.00 | 35.36 | 1,119,546 | -0.73(-2.02%) |
Apr 13, 2021 | 37.47 | 41.49 | 34.50 | 36.09 | 647,167 | -3.06(-7.82%) |
Apr 12, 2021 | 47.00 | 47.49 | 38.04 | 39.15 | 1,430,771 | -14.45(-26.96%) |
Apr 09, 2021 | 63.01 | 69.77 | 50.60 | 53.60 | 6,893,500 | +3.10(+6.14%) |
Apr 08, 2021 | 51.74 | 52.90 | 45.34 | 50.50 | 898,352 | -0.78(-1.52%) |
Apr 07, 2021 | 51.50 | 59.48 | 48.60 | 51.28 | 2,064,755 | +1.28(+2.56%) |
Apr 06, 2021 | 45.00 | 58.50 | 45.00 | 50.00 | 3,609,172 | +7.61(+17.95%) |
Apr 05, 2021 | 36.99 | 42.75 | 36.25 | 42.39 | 824,868 | +7.67(+22.09%) |
Apr 01, 2021 | 35.07 | 35.60 | 33.95 | 34.72 | 207,400 | +0.63(+1.85%) |
Mar 31, 2021 | 32.96 | 34.99 | 32.94 | 34.09 | 217,849 | +1.19(+3.62%) |
Mar 30, 2021 | 32.50 | 33.70 | 31.28 | 32.90 | 257,355 | +0.28(+0.86%) |
Mar 29, 2021 | 29.70 | 33.42 | 29.70 | 32.62 | 288,579 | +1.72(+5.57%) |
Mar 26, 2021 | 30.13 | 31.80 | 29.72 | 30.90 | 259,300 | +0.91(+3.03%) |
Mar 25, 2021 | 30.27 | 31.50 | 28.53 | 29.99 | 354,771 | -1.71(-5.39%) |
Mar 24, 2021 | 32.05 | 35.90 | 30.74 | 31.70 | 895,677 | +0.96(+3.12%) |
Mar 23, 2021 | 30.83 | 32.45 | 29.71 | 30.74 | 438,864 | +0.00(+0.00%) |
Mar 22, 2021 | 30.06 | 30.90 | 29.35 | 30.74 | 259,513 | +0.74(+2.47%) |
Mar 19, 2021 | 28.55 | 30.00 | 28.10 | 30.00 | 242,200 | +0.90(+3.09%) |
Mar 18, 2021 | 29.00 | 30.18 | 28.27 | 29.10 | 294,488 | -0.30(-1.02%) |
Mar 17, 2021 | 28.06 | 29.41 | 27.72 | 29.40 | 261,753 | +0.70(+2.44%) |
Mar 16, 2021 | 29.05 | 30.20 | 28.03 | 28.70 | 303,170 | +0.10(+0.35%) |
Mar 15, 2021 | 28.46 | 29.68 | 27.87 | 28.60 | 205,572 | -0.52(-1.79%) |
Mar 12, 2021 | 27.50 | 30.95 | 27.40 | 29.12 | 611,000 | +1.82(+6.67%) |
Mar 11, 2021 | 28.50 | 30.29 | 27.20 | 27.30 | 826,036 | -2.47(-8.30%) |
Mar 10, 2021 | 31.67 | 32.44 | 28.60 | 29.77 | 549,335 | -2.92(-8.93%) |
Mar 09, 2021 | 41.60 | 41.80 | 29.35 | 32.69 | 2,096,805 | -4.51(-12.12%) |
Mar 08, 2021 | 23.01 | 52.98 | 22.60 | 37.20 | 7,221,349 | +14.20(+61.74%) |
Mar 05, 2021 | 23.07 | 23.40 | 19.52 | 23.00 | 241,500 | +0.63(+2.82%) |
Mar 04, 2021 | 26.83 | 27.00 | 21.47 | 22.37 | 320,998 | -4.64(-17.18%) |
Mar 03, 2021 | 30.71 | 31.57 | 27.01 | 27.01 | 202,037 | -3.80(-12.33%) |
Mar 02, 2021 | 33.88 | 33.94 | 30.51 | 30.81 | 130,860 | -2.87(-8.52%) |