Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 35.84 | 36.83 | 35.84 | 36.83 | 3,019 | +1.33(+3.75%) |
May 27, 2021 | 35.55 | 35.93 | 35.48 | 35.50 | 1,111 | +0.96(+2.79%) |
May 26, 2021 | 33.79 | 34.54 | 33.79 | 34.54 | 1,275 | +0.93(+2.76%) |
May 25, 2021 | 34.43 | 34.43 | 33.58 | 33.61 | 1,874 | -1.01(-2.93%) |
May 24, 2021 | 34.16 | 34.63 | 34.16 | 34.63 | 579 | +1.29(+3.87%) |
May 21, 2021 | 33.32 | 33.36 | 33.09 | 33.33 | 1,756 | -1.22(-3.54%) |
May 20, 2021 | 34.45 | 34.59 | 34.25 | 34.56 | 15,621 | +0.34(+0.98%) |
May 19, 2021 | 34.67 | 34.67 | 34.07 | 34.22 | 3,137 | -1.01(-2.86%) |
May 18, 2021 | 35.21 | 35.46 | 35.20 | 35.23 | 2,524 | +0.25(+0.72%) |
May 17, 2021 | 34.48 | 34.98 | 34.48 | 34.98 | 1,463 | +0.74(+2.17%) |
May 14, 2021 | 34.22 | 34.23 | 34.22 | 34.23 | 867 | +0.94(+2.81%) |
May 13, 2021 | 33.24 | 34.19 | 33.24 | 33.30 | 6,055 | +0.52(+1.59%) |
May 12, 2021 | 35.08 | 35.08 | 32.78 | 32.78 | 7,402 | -3.05(-8.52%) |
May 11, 2021 | 33.66 | 35.83 | 33.54 | 35.83 | 7,211 | +0.70(+2.00%) |
May 10, 2021 | 36.02 | 36.02 | 35.07 | 35.13 | 6,885 | -0.07(-0.21%) |
May 07, 2021 | 34.25 | 35.20 | 34.25 | 35.20 | 5,206 | +1.78(+5.32%) |
May 06, 2021 | 32.73 | 33.42 | 32.70 | 33.42 | 6,530 | +1.36(+4.25%) |
May 05, 2021 | 31.97 | 32.06 | 31.11 | 32.06 | 7,463 | +1.72(+5.68%) |
May 04, 2021 | 30.53 | 30.53 | 30.27 | 30.34 | 1,686 | -0.79(-2.54%) |
May 03, 2021 | 31.07 | 31.75 | 31.07 | 31.13 | 6,362 | +0.23(+0.76%) |
Apr 30, 2021 | 32.02 | 32.02 | 30.87 | 30.89 | 19,445 | -1.83(-5.60%) |
Apr 29, 2021 | 32.85 | 32.91 | 32.28 | 32.73 | 4,457 | -0.14(-0.43%) |
Apr 28, 2021 | 32.25 | 32.99 | 32.22 | 32.87 | 3,978 | +2.09(+6.80%) |
Apr 27, 2021 | 30.75 | 30.78 | 30.66 | 30.78 | 1,244 | -0.68(-2.15%) |
Apr 26, 2021 | 31.48 | 31.60 | 31.00 | 31.45 | 1,431 | +0.48(+1.56%) |
Apr 23, 2021 | 30.79 | 30.99 | 30.79 | 30.97 | 2,835 | +0.22(+0.71%) |
Apr 22, 2021 | 30.63 | 30.81 | 30.63 | 30.75 | 970 | +0.48(+1.58%) |
Apr 21, 2021 | 30.27 | 30.27 | 30.27 | 30.27 | 280 | +0.25(+0.82%) |
Apr 20, 2021 | 30.79 | 30.79 | 30.03 | 30.03 | 2,216 | -0.46(-1.52%) |
Apr 19, 2021 | 30.12 | 30.72 | 30.12 | 30.49 | 1,506 | +0.29(+0.98%) |
Apr 16, 2021 | 29.13 | 30.19 | 28.96 | 30.19 | 4,051 | +0.61(+2.05%) |
Apr 15, 2021 | 29.80 | 29.87 | 29.58 | 29.59 | 2,248 | +0.71(+2.44%) |
Apr 14, 2021 | 28.54 | 29.02 | 28.54 | 28.88 | 1,434 | +1.00(+3.58%) |
Apr 13, 2021 | 28.16 | 28.16 | 27.88 | 27.88 | 838 | +0.28(+1.02%) |
Apr 12, 2021 | 28.14 | 28.14 | 27.46 | 27.60 | 31,704 | -0.11(-0.41%) |
Apr 09, 2021 | 28.12 | 28.25 | 27.66 | 27.72 | 8,811 | -1.25(-4.33%) |
Apr 08, 2021 | 29.38 | 29.38 | 28.97 | 28.97 | 1,715 | +1.00(+3.56%) |
Apr 07, 2021 | 28.79 | 29.04 | 27.98 | 27.98 | 1,867 | -0.33(-1.16%) |
Apr 06, 2021 | 28.07 | 28.58 | 28.07 | 28.30 | 4,141 | +0.57(+2.05%) |
Apr 05, 2021 | 27.72 | 27.83 | 27.41 | 27.73 | 7,893 | +1.57(+5.99%) |
Apr 01, 2021 | 26.68 | 26.68 | 26.17 | 26.17 | 3,443 | -1.41(-5.12%) |
Mar 31, 2021 | 26.48 | 27.65 | 26.48 | 27.58 | 2,375 | +1.14(+4.31%) |
Mar 30, 2021 | 26.09 | 26.68 | 25.92 | 26.44 | 3,728 | +0.54(+2.09%) |
Mar 29, 2021 | 25.37 | 26.04 | 25.37 | 25.90 | 1,631 | +0.00(+0.01%) |
Mar 26, 2021 | 26.20 | 26.20 | 25.28 | 25.90 | 911 | -0.09(-0.36%) |
Mar 25, 2021 | 25.30 | 26.01 | 25.30 | 25.99 | 3,447 | +0.44(+1.73%) |
Mar 24, 2021 | 27.14 | 27.73 | 25.55 | 25.55 | 2,469 | -1.72(-6.31%) |
Mar 23, 2021 | 28.25 | 28.46 | 27.03 | 27.27 | 2,625 | -0.91(-3.23%) |
Mar 22, 2021 | 28.12 | 28.43 | 27.53 | 28.18 | 5,594 | -0.83(-2.85%) |
Mar 19, 2021 | 28.19 | 29.13 | 28.19 | 29.01 | 5,671 | +1.70(+6.21%) |
Mar 18, 2021 | 28.18 | 28.68 | 27.31 | 27.31 | 12,801 | -1.06(-3.73%) |
Mar 17, 2021 | 26.55 | 28.37 | 26.54 | 28.37 | 6,327 | +1.58(+5.89%) |
Mar 16, 2021 | 26.63 | 26.93 | 26.63 | 26.79 | 11,185 | -0.22(-0.82%) |
Mar 15, 2021 | 26.76 | 27.13 | 26.42 | 27.01 | 5,340 | -0.43(-1.58%) |
Mar 12, 2021 | 27.28 | 27.45 | 27.20 | 27.45 | 5,367 | -0.60(-2.14%) |
Mar 11, 2021 | 27.03 | 28.05 | 27.03 | 28.05 | 2,387 | +2.09(+8.04%) |
Mar 10, 2021 | 25.29 | 26.12 | 24.45 | 25.96 | 9,015 | +1.69(+6.94%) |
Mar 09, 2021 | 23.63 | 24.86 | 23.41 | 24.27 | 13,136 | +0.37(+1.53%) |
Mar 08, 2021 | 26.36 | 26.54 | 23.90 | 23.91 | 7,687 | -3.24(-11.93%) |
Mar 05, 2021 | 27.06 | 27.38 | 26.58 | 27.15 | 20,153 | +1.11(+4.25%) |
Mar 04, 2021 | 27.25 | 27.94 | 25.91 | 26.04 | 11,579 | +0.20(+0.78%) |
Mar 03, 2021 | 23.89 | 26.07 | 23.20 | 25.84 | 25,733 | +0.15(+0.58%) |
Mar 02, 2021 | 24.21 | 26.18 | 23.59 | 25.69 | 10,699 | +0.34(+1.33%) |