Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 40.40 | 40.40 | 39.04 | 39.61 | 15,208 | -0.07(-0.18%) |
May 27, 2021 | 39.96 | 40.46 | 38.63 | 39.68 | 14,792 | -0.13(-0.33%) |
May 26, 2021 | 39.10 | 40.48 | 39.10 | 39.81 | 21,309 | +0.74(+1.89%) |
May 25, 2021 | 38.33 | 40.23 | 38.20 | 39.07 | 40,091 | +0.74(+1.93%) |
May 24, 2021 | 39.70 | 40.00 | 36.87 | 38.33 | 58,688 | -0.93(-2.37%) |
May 21, 2021 | 37.51 | 40.00 | 36.35 | 39.26 | 61,738 | +2.02(+5.42%) |
May 20, 2021 | 37.00 | 38.00 | 34.82 | 37.24 | 53,415 | +0.25(+0.68%) |
May 19, 2021 | 34.48 | 36.99 | 34.00 | 36.99 | 47,644 | +2.08(+5.96%) |
May 18, 2021 | 32.84 | 36.19 | 32.84 | 34.91 | 52,152 | +2.12(+6.47%) |
May 17, 2021 | 29.74 | 33.23 | 29.50 | 32.79 | 58,313 | +3.05(+10.26%) |
May 14, 2021 | 29.45 | 30.36 | 29.04 | 29.74 | 22,944 | +0.27(+0.92%) |
May 13, 2021 | 28.89 | 29.87 | 28.11 | 29.47 | 48,704 | +0.63(+2.18%) |
May 12, 2021 | 29.31 | 29.54 | 28.66 | 28.84 | 39,454 | -0.65(-2.20%) |
May 11, 2021 | 29.34 | 30.21 | 28.77 | 29.49 | 37,778 | -0.19(-0.64%) |
May 10, 2021 | 34.39 | 35.14 | 29.53 | 29.68 | 86,302 | -4.55(-13.29%) |
May 07, 2021 | 33.16 | 34.57 | 33.03 | 34.23 | 33,227 | +1.29(+3.92%) |
May 06, 2021 | 32.48 | 32.94 | 31.75 | 32.94 | 24,128 | +0.61(+1.89%) |
May 05, 2021 | 32.37 | 32.51 | 31.20 | 32.33 | 37,300 | +0.30(+0.94%) |
May 04, 2021 | 31.45 | 32.55 | 31.27 | 32.03 | 30,663 | +0.44(+1.39%) |
May 03, 2021 | 31.72 | 32.00 | 31.01 | 31.59 | 47,404 | +0.33(+1.06%) |
Apr 30, 2021 | 31.30 | 31.52 | 30.77 | 31.26 | 32,000 | -0.30(-0.95%) |
Apr 29, 2021 | 32.26 | 33.43 | 31.34 | 31.56 | 36,001 | -0.45(-1.41%) |
Apr 28, 2021 | 31.75 | 32.48 | 31.75 | 32.01 | 20,286 | +0.27(+0.85%) |
Apr 27, 2021 | 32.64 | 32.78 | 31.31 | 31.74 | 47,974 | -0.60(-1.86%) |
Apr 26, 2021 | 34.99 | 35.80 | 31.65 | 32.34 | 59,279 | -2.61(-7.47%) |
Apr 23, 2021 | 34.59 | 36.37 | 34.59 | 34.95 | 35,400 | +0.21(+0.60%) |
Apr 22, 2021 | 35.04 | 35.82 | 34.11 | 34.74 | 37,488 | -0.37(-1.05%) |
Apr 21, 2021 | 34.38 | 36.40 | 33.83 | 35.11 | 42,377 | +1.11(+3.26%) |
Apr 20, 2021 | 34.90 | 35.87 | 31.86 | 34.00 | 83,995 | -0.97(-2.77%) |
Apr 19, 2021 | 32.01 | 35.74 | 31.86 | 34.97 | 156,162 | +2.58(+7.97%) |
Apr 16, 2021 | 30.82 | 32.59 | 30.00 | 32.39 | 63,700 | +2.46(+8.22%) |
Apr 15, 2021 | 28.62 | 29.96 | 28.56 | 29.93 | 31,057 | +1.34(+4.69%) |
Apr 14, 2021 | 28.52 | 28.85 | 28.36 | 28.59 | 13,237 | +0.30(+1.06%) |
Apr 13, 2021 | 28.39 | 28.67 | 27.51 | 28.29 | 22,141 | +0.30(+1.07%) |
Apr 12, 2021 | 28.48 | 28.48 | 27.56 | 27.99 | 29,968 | -0.47(-1.65%) |
Apr 09, 2021 | 28.11 | 28.49 | 27.51 | 28.46 | 29,700 | +0.28(+0.99%) |
Apr 08, 2021 | 27.10 | 28.50 | 27.00 | 28.18 | 49,396 | +0.92(+3.37%) |
Apr 07, 2021 | 27.84 | 28.01 | 27.13 | 27.26 | 29,911 | -0.67(-2.40%) |
Apr 06, 2021 | 28.20 | 28.36 | 27.75 | 27.93 | 29,527 | -0.32(-1.13%) |
Apr 05, 2021 | 30.70 | 30.70 | 27.41 | 28.25 | 47,688 | -2.17(-7.13%) |
Apr 01, 2021 | 30.76 | 31.87 | 29.56 | 30.42 | 31,000 | +0.09(+0.30%) |
Mar 31, 2021 | 27.69 | 31.16 | 26.00 | 30.33 | 112,338 | +2.62(+9.46%) |
Mar 30, 2021 | 26.11 | 28.27 | 26.11 | 27.71 | 68,728 | +1.52(+5.80%) |
Mar 29, 2021 | 26.12 | 26.86 | 25.46 | 26.19 | 87,450 | -0.37(-1.39%) |
Mar 26, 2021 | 27.49 | 28.78 | 26.02 | 26.56 | 23,600 | -0.58(-2.14%) |
Mar 25, 2021 | 26.01 | 28.14 | 25.85 | 27.14 | 108,943 | +0.63(+2.38%) |
Mar 24, 2021 | 28.33 | 29.76 | 26.22 | 26.51 | 89,575 | -1.41(-5.05%) |
Mar 23, 2021 | 30.28 | 31.83 | 27.67 | 27.92 | 100,900 | -2.70(-8.82%) |
Mar 22, 2021 | 30.50 | 31.81 | 27.83 | 30.62 | 121,954 | +0.77(+2.58%) |
Mar 19, 2021 | 29.75 | 31.32 | 29.05 | 29.85 | 79,200 | +0.04(+0.13%) |
Mar 18, 2021 | 31.41 | 31.41 | 29.75 | 29.81 | 41,729 | -1.73(-5.49%) |
Mar 17, 2021 | 29.22 | 32.14 | 28.84 | 31.54 | 77,964 | +2.04(+6.92%) |
Mar 16, 2021 | 30.52 | 30.52 | 28.65 | 29.50 | 43,425 | -1.20(-3.91%) |
Mar 15, 2021 | 32.76 | 32.79 | 29.05 | 30.70 | 54,579 | -1.83(-5.63%) |
Mar 12, 2021 | 32.36 | 32.99 | 32.25 | 32.53 | 31,200 | +0.03(+0.09%) |
Mar 11, 2021 | 32.15 | 32.50 | 31.65 | 32.50 | 33,820 | +0.79(+2.49%) |
Mar 10, 2021 | 30.68 | 32.09 | 30.40 | 31.71 | 30,322 | +1.06(+3.46%) |
Mar 09, 2021 | 28.97 | 30.92 | 28.97 | 30.65 | 34,638 | +1.71(+5.91%) |
Mar 08, 2021 | 28.83 | 29.45 | 27.64 | 28.94 | 34,687 | +0.11(+0.38%) |
Mar 05, 2021 | 27.94 | 29.09 | 26.55 | 28.83 | 37,600 | +1.33(+4.84%) |
Mar 04, 2021 | 27.92 | 27.92 | 25.75 | 27.50 | 58,213 | -0.32(-1.15%) |
Mar 03, 2021 | 26.87 | 28.38 | 25.52 | 27.82 | 101,337 | +0.62(+2.28%) |
Mar 02, 2021 | 26.78 | 27.44 | 26.20 | 27.20 | 73,390 | +0.10(+0.37%) |