Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 32.04 | 32.82 | 31.56 | 32.10 | 4,983 | +0.00(+0.00%) |
May 27, 2021 | 29.46 | 32.76 | 29.46 | 32.10 | 6,632 | +3.18(+11.00%) |
May 26, 2021 | 29.94 | 32.76 | 28.92 | 28.92 | 4,092 | +0.42(+1.47%) |
May 25, 2021 | 29.22 | 30.48 | 28.38 | 28.50 | 822 | -2.03(-6.66%) |
May 24, 2021 | 29.40 | 31.50 | 27.90 | 30.53 | 6,477 | +2.39(+8.51%) |
May 21, 2021 | 27.55 | 28.86 | 27.33 | 28.14 | 4,182 | -0.43(-1.49%) |
May 20, 2021 | 26.88 | 30.90 | 25.68 | 28.57 | 10,998 | +1.45(+5.33%) |
May 19, 2021 | 27.06 | 27.66 | 26.70 | 27.12 | 1,041 | -0.42(-1.53%) |
May 18, 2021 | 28.14 | 28.74 | 27.06 | 27.54 | 3,484 | -0.96(-3.37%) |
May 17, 2021 | 27.66 | 28.50 | 27.06 | 28.50 | 963 | +0.96(+3.49%) |
May 14, 2021 | 29.10 | 29.52 | 27.12 | 27.54 | 5,731 | -1.86(-6.33%) |
May 13, 2021 | 30.60 | 32.10 | 28.68 | 29.40 | 2,244 | -2.64(-8.24%) |
May 12, 2021 | 30.84 | 32.10 | 30.24 | 32.04 | 1,721 | +0.66(+2.12%) |
May 11, 2021 | 32.81 | 32.81 | 30.90 | 31.38 | 1,244 | -1.50(-4.57%) |
May 10, 2021 | 32.10 | 32.94 | 31.68 | 32.88 | 2,956 | +0.48(+1.48%) |
May 07, 2021 | 30.84 | 35.10 | 30.84 | 32.40 | 6,629 | +1.62(+5.26%) |
May 06, 2021 | 31.80 | 31.80 | 30.60 | 30.78 | 1,118 | -1.45(-4.49%) |
May 05, 2021 | 31.08 | 32.40 | 30.12 | 32.23 | 9,830 | +1.09(+3.49%) |
May 04, 2021 | 31.08 | 32.10 | 30.90 | 31.14 | 789 | +0.12(+0.39%) |
May 03, 2021 | 31.67 | 32.10 | 30.99 | 31.02 | 844 | -0.36(-1.15%) |
Apr 30, 2021 | 31.95 | 32.04 | 30.77 | 31.38 | 983 | -0.12(-0.38%) |
Apr 29, 2021 | 32.10 | 32.58 | 31.44 | 31.50 | 1,602 | -1.08(-3.31%) |
Apr 28, 2021 | 32.16 | 32.94 | 31.32 | 32.58 | 1,104 | -0.84(-2.51%) |
Apr 27, 2021 | 33.72 | 34.26 | 33.30 | 33.42 | 2,556 | -1.44(-4.13%) |
Apr 26, 2021 | 36.60 | 36.60 | 33.84 | 34.86 | 6,925 | -0.90(-2.52%) |
Apr 23, 2021 | 34.04 | 36.24 | 34.04 | 35.76 | 4,466 | +0.42(+1.19%) |
Apr 22, 2021 | 31.19 | 35.34 | 31.19 | 35.34 | 9,964 | +4.56(+14.81%) |
Apr 21, 2021 | 30.30 | 30.90 | 30.24 | 30.78 | 3,057 | +0.60(+1.99%) |
Apr 20, 2021 | 30.93 | 30.93 | 30.00 | 30.18 | 4,219 | -0.96(-3.08%) |
Apr 19, 2021 | 31.74 | 31.74 | 30.66 | 31.14 | 989 | -0.30(-0.95%) |
Apr 16, 2021 | 33.12 | 33.12 | 31.26 | 31.44 | 1,850 | -1.08(-3.32%) |
Apr 15, 2021 | 31.26 | 32.64 | 31.26 | 32.52 | 892 | +0.66(+2.07%) |
Apr 14, 2021 | 33.52 | 33.52 | 31.26 | 31.86 | 1,993 | -0.72(-2.21%) |
Apr 13, 2021 | 32.22 | 33.30 | 32.22 | 32.58 | 1,258 | -0.78(-2.34%) |
Apr 12, 2021 | 33.82 | 34.98 | 32.52 | 33.36 | 2,664 | -0.36(-1.07%) |
Apr 09, 2021 | 33.60 | 34.14 | 33.60 | 33.72 | 1,866 | +0.12(+0.36%) |
Apr 08, 2021 | 34.08 | 35.10 | 33.00 | 33.60 | 4,513 | -0.36(-1.06%) |
Apr 07, 2021 | 35.22 | 35.58 | 33.79 | 33.96 | 10,118 | -2.16(-5.98%) |
Apr 06, 2021 | 34.98 | 37.44 | 34.80 | 36.12 | 6,097 | +0.54(+1.52%) |
Apr 05, 2021 | 37.26 | 38.04 | 35.28 | 35.58 | 2,638 | -1.80(-4.82%) |
Apr 01, 2021 | 35.94 | 41.76 | 35.41 | 37.38 | 24,133 | +1.32(+3.66%) |
Mar 31, 2021 | 33.90 | 37.98 | 33.90 | 36.06 | 5,786 | +1.80(+5.25%) |
Mar 30, 2021 | 33.90 | 36.00 | 31.80 | 34.26 | 15,596 | +0.78(+2.33%) |
Mar 29, 2021 | 32.10 | 33.78 | 31.38 | 33.48 | 8,485 | +2.28(+7.31%) |
Mar 26, 2021 | 31.38 | 32.85 | 30.72 | 31.20 | 3,116 | -0.06(-0.19%) |
Mar 25, 2021 | 32.82 | 34.14 | 31.26 | 31.26 | 12,172 | -2.04(-6.13%) |
Mar 24, 2021 | 34.44 | 34.44 | 33.18 | 33.30 | 2,489 | -0.66(-1.94%) |
Mar 23, 2021 | 34.32 | 35.85 | 33.78 | 33.96 | 5,243 | +0.18(+0.53%) |
Mar 22, 2021 | 35.64 | 36.54 | 33.78 | 33.78 | 3,815 | -0.96(-2.76%) |
Mar 19, 2021 | 38.34 | 38.34 | 34.74 | 34.74 | 7,550 | -2.04(-5.55%) |
Mar 18, 2021 | 37.32 | 38.52 | 36.72 | 36.78 | 3,061 | -0.48(-1.29%) |
Mar 17, 2021 | 38.64 | 38.94 | 37.20 | 37.26 | 2,830 | -0.60(-1.58%) |
Mar 16, 2021 | 39.54 | 39.60 | 37.38 | 37.86 | 2,551 | -1.32(-3.37%) |
Mar 15, 2021 | 38.88 | 39.84 | 38.64 | 39.18 | 3,225 | +0.96(+2.51%) |
Mar 12, 2021 | 38.46 | 39.78 | 36.87 | 38.22 | 2,650 | -1.08(-2.75%) |
Mar 11, 2021 | 41.10 | 44.46 | 39.00 | 39.30 | 26,470 | -0.84(-2.09%) |
Mar 10, 2021 | 38.40 | 40.68 | 36.61 | 40.14 | 13,593 | +2.28(+6.02%) |
Mar 09, 2021 | 35.22 | 38.52 | 35.22 | 37.86 | 4,880 | +3.12(+8.98%) |
Mar 08, 2021 | 35.70 | 37.08 | 33.66 | 34.74 | 3,096 | -0.96(-2.69%) |
Mar 05, 2021 | 36.36 | 36.90 | 33.66 | 35.70 | 13,316 | +0.72(+2.06%) |
Mar 04, 2021 | 38.58 | 40.56 | 33.60 | 34.98 | 14,397 | -3.36(-8.76%) |
Mar 03, 2021 | 40.98 | 40.98 | 37.86 | 38.34 | 9,115 | -1.86(-4.63%) |
Mar 02, 2021 | 40.44 | 41.40 | 40.08 | 40.20 | 5,513 | -0.06(-0.15%) |