Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 35.18 | 36.93 | 34.28 | 34.40 | 249,105 | -0.60(-1.71%) |
May 27, 2021 | 35.59 | 35.66 | 34.74 | 35.00 | 244,145 | -0.38(-1.07%) |
May 26, 2021 | 35.22 | 35.92 | 34.19 | 35.38 | 196,856 | +0.10(+0.28%) |
May 25, 2021 | 35.96 | 36.48 | 34.66 | 35.28 | 186,298 | -0.73(-2.03%) |
May 24, 2021 | 35.86 | 36.37 | 35.18 | 36.01 | 182,651 | +0.21(+0.59%) |
May 21, 2021 | 35.90 | 36.33 | 35.09 | 35.80 | 250,354 | +0.13(+0.36%) |
May 20, 2021 | 33.65 | 35.87 | 33.22 | 35.67 | 337,078 | +2.10(+6.26%) |
May 19, 2021 | 31.61 | 33.99 | 31.61 | 33.57 | 316,643 | +0.57(+1.73%) |
May 18, 2021 | 32.94 | 33.11 | 32.10 | 33.00 | 292,524 | +0.29(+0.89%) |
May 17, 2021 | 32.28 | 32.99 | 31.22 | 32.71 | 372,784 | +0.62(+1.93%) |
May 14, 2021 | 29.43 | 32.19 | 29.43 | 32.09 | 232,539 | +3.06(+10.54%) |
May 13, 2021 | 28.44 | 29.91 | 28.13 | 29.03 | 292,032 | +0.70(+2.47%) |
May 12, 2021 | 28.02 | 28.75 | 26.38 | 28.33 | 414,488 | +0.32(+1.14%) |
May 11, 2021 | 31.78 | 33.92 | 27.91 | 28.01 | 523,360 | -6.82(-19.58%) |
May 10, 2021 | 34.83 | 35.84 | 34.01 | 34.83 | 149,203 | -0.17(-0.49%) |
May 07, 2021 | 35.47 | 35.64 | 34.30 | 35.00 | 112,358 | -0.12(-0.34%) |
May 06, 2021 | 34.27 | 35.73 | 33.61 | 35.12 | 131,975 | +0.80(+2.33%) |
May 05, 2021 | 34.12 | 35.90 | 33.41 | 34.32 | 176,544 | +0.29(+0.85%) |
May 04, 2021 | 33.00 | 35.13 | 32.22 | 34.03 | 116,521 | +0.14(+0.41%) |
May 03, 2021 | 33.75 | 34.56 | 33.39 | 33.89 | 146,646 | +0.16(+0.47%) |
Apr 30, 2021 | 33.77 | 34.90 | 33.26 | 33.73 | 173,500 | -0.36(-1.06%) |
Apr 29, 2021 | 34.35 | 34.69 | 33.08 | 34.09 | 165,858 | +0.14(+0.41%) |
Apr 28, 2021 | 33.45 | 35.17 | 33.45 | 33.95 | 235,652 | +0.17(+0.50%) |
Apr 27, 2021 | 34.00 | 35.07 | 33.02 | 33.78 | 169,208 | -1.20(-3.43%) |
Apr 26, 2021 | 34.90 | 35.29 | 34.04 | 34.98 | 164,280 | +0.63(+1.83%) |
Apr 23, 2021 | 34.88 | 35.34 | 34.00 | 34.35 | 135,000 | -0.22(-0.64%) |
Apr 22, 2021 | 33.47 | 35.05 | 32.68 | 34.57 | 117,469 | +1.09(+3.26%) |
Apr 21, 2021 | 31.40 | 34.17 | 30.87 | 33.48 | 177,080 | +2.22(+7.10%) |
Apr 20, 2021 | 30.87 | 31.78 | 30.73 | 31.26 | 60,443 | +0.12(+0.39%) |
Apr 19, 2021 | 32.83 | 33.00 | 30.90 | 31.14 | 71,873 | -1.23(-3.80%) |
Apr 16, 2021 | 32.29 | 32.99 | 32.08 | 32.37 | 74,200 | -0.30(-0.92%) |
Apr 15, 2021 | 33.25 | 34.24 | 32.07 | 32.67 | 80,323 | -0.34(-1.03%) |
Apr 14, 2021 | 32.89 | 33.75 | 32.22 | 33.01 | 166,797 | +0.29(+0.89%) |
Apr 13, 2021 | 31.15 | 33.40 | 30.99 | 32.72 | 134,847 | +1.64(+5.28%) |
Apr 12, 2021 | 33.11 | 33.11 | 30.76 | 31.08 | 105,335 | -2.22(-6.67%) |
Apr 09, 2021 | 34.40 | 35.36 | 33.24 | 33.30 | 190,300 | -0.76(-2.23%) |
Apr 08, 2021 | 33.63 | 34.60 | 32.47 | 34.06 | 167,339 | +0.36(+1.07%) |
Apr 07, 2021 | 34.50 | 34.50 | 33.26 | 33.70 | 330,877 | -0.90(-2.60%) |
Apr 06, 2021 | 33.65 | 35.16 | 33.11 | 34.60 | 595,681 | +0.49(+1.44%) |
Apr 05, 2021 | 33.43 | 34.44 | 32.78 | 34.11 | 233,415 | +1.17(+3.55%) |
Apr 01, 2021 | 32.71 | 33.47 | 32.42 | 32.94 | 144,500 | +0.05(+0.15%) |
Mar 31, 2021 | 30.81 | 33.58 | 30.41 | 32.89 | 246,699 | +1.87(+6.03%) |
Mar 30, 2021 | 29.95 | 31.72 | 29.45 | 31.02 | 200,310 | +0.36(+1.17%) |
Mar 29, 2021 | 33.62 | 34.17 | 30.34 | 30.66 | 164,373 | -2.89(-8.61%) |
Mar 26, 2021 | 33.31 | 34.45 | 32.83 | 33.55 | 223,200 | +0.48(+1.45%) |
Mar 25, 2021 | 33.13 | 35.05 | 31.90 | 33.07 | 548,071 | +0.06(+0.18%) |
Mar 24, 2021 | 39.00 | 39.90 | 31.82 | 33.01 | 1,180,593 | -7.24(-17.99%) |
Mar 23, 2021 | 41.65 | 41.65 | 39.80 | 40.25 | 165,459 | -2.19(-5.16%) |
Mar 22, 2021 | 43.63 | 43.63 | 39.50 | 42.44 | 176,917 | -0.66(-1.53%) |
Mar 19, 2021 | 40.09 | 43.58 | 38.12 | 43.10 | 888,100 | +2.81(+6.97%) |
Mar 18, 2021 | 39.23 | 41.15 | 38.77 | 40.29 | 111,722 | +0.34(+0.85%) |
Mar 17, 2021 | 39.48 | 41.90 | 37.83 | 39.95 | 212,182 | -0.01(-0.03%) |
Mar 16, 2021 | 40.30 | 41.42 | 39.22 | 39.96 | 111,925 | -0.28(-0.70%) |
Mar 15, 2021 | 40.46 | 40.75 | 38.86 | 40.24 | 78,094 | -0.38(-0.94%) |
Mar 12, 2021 | 40.20 | 40.93 | 38.61 | 40.62 | 67,300 | +0.42(+1.04%) |
Mar 11, 2021 | 36.71 | 40.21 | 35.88 | 40.20 | 49,044 | +4.39(+12.26%) |
Mar 10, 2021 | 35.58 | 36.57 | 35.31 | 35.81 | 52,454 | +0.80(+2.29%) |
Mar 09, 2021 | 34.93 | 35.90 | 34.66 | 35.01 | 88,876 | +0.24(+0.69%) |
Mar 08, 2021 | 35.25 | 35.85 | 33.97 | 34.77 | 105,915 | -0.33(-0.94%) |
Mar 05, 2021 | 35.65 | 35.65 | 33.01 | 35.10 | 160,500 | -0.14(-0.40%) |
Mar 04, 2021 | 35.16 | 35.48 | 32.08 | 35.24 | 103,911 | +0.06(+0.17%) |
Mar 03, 2021 | 35.04 | 36.23 | 34.09 | 35.18 | 51,343 | +0.18(+0.51%) |
Mar 02, 2021 | 35.02 | 36.09 | 33.50 | 35.00 | 101,407 | +0.05(+0.14%) |