Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 38.37 | 38.37 | 37.48 | 37.82 | 66,551 | -0.11(-0.29%) |
May 27, 2021 | 37.36 | 38.64 | 37.27 | 37.93 | 111,056 | +0.96(+2.60%) |
May 26, 2021 | 36.07 | 37.01 | 35.80 | 36.97 | 43,133 | +1.15(+3.21%) |
May 25, 2021 | 35.93 | 36.63 | 35.75 | 35.82 | 90,730 | -0.38(-1.05%) |
May 24, 2021 | 37.10 | 37.35 | 36.12 | 36.20 | 92,747 | -0.98(-2.64%) |
May 21, 2021 | 37.80 | 38.13 | 37.16 | 37.18 | 79,575 | -0.02(-0.05%) |
May 20, 2021 | 37.75 | 38.00 | 37.02 | 37.20 | 88,117 | -0.17(-0.45%) |
May 19, 2021 | 35.75 | 37.67 | 35.75 | 37.37 | 87,312 | +0.83(+2.27%) |
May 18, 2021 | 35.94 | 37.07 | 35.68 | 36.54 | 76,419 | +0.85(+2.38%) |
May 17, 2021 | 35.00 | 35.75 | 34.71 | 35.69 | 83,898 | +0.35(+0.99%) |
May 14, 2021 | 35.15 | 35.84 | 34.50 | 35.34 | 61,091 | +1.01(+2.94%) |
May 13, 2021 | 33.13 | 34.63 | 33.13 | 34.33 | 117,745 | +0.97(+2.91%) |
May 12, 2021 | 34.95 | 35.38 | 33.30 | 33.36 | 104,029 | -2.11(-5.95%) |
May 11, 2021 | 34.40 | 35.86 | 33.37 | 35.47 | 114,252 | -0.13(-0.37%) |
May 10, 2021 | 39.12 | 39.12 | 35.52 | 35.60 | 124,089 | -3.49(-8.93%) |
May 07, 2021 | 38.88 | 39.59 | 38.50 | 39.09 | 126,122 | +0.36(+0.93%) |
May 06, 2021 | 37.15 | 38.79 | 37.02 | 38.73 | 214,330 | +1.34(+3.58%) |
May 05, 2021 | 36.64 | 37.46 | 35.53 | 37.39 | 119,123 | +1.30(+3.60%) |
May 04, 2021 | 35.22 | 36.36 | 34.26 | 36.09 | 172,076 | +0.43(+1.21%) |
May 03, 2021 | 34.64 | 35.81 | 34.64 | 35.66 | 109,687 | +1.31(+3.81%) |
Apr 30, 2021 | 35.94 | 36.24 | 34.29 | 34.35 | 141,500 | -2.05(-5.63%) |
Apr 29, 2021 | 37.46 | 37.61 | 35.84 | 36.40 | 82,003 | -0.61(-1.65%) |
Apr 28, 2021 | 37.51 | 37.51 | 36.17 | 37.01 | 120,386 | -0.43(-1.15%) |
Apr 27, 2021 | 40.00 | 40.00 | 36.73 | 37.44 | 283,579 | -2.61(-6.52%) |
Apr 26, 2021 | 36.75 | 40.26 | 36.50 | 40.05 | 526,666 | +3.32(+9.04%) |
Apr 23, 2021 | 33.00 | 36.89 | 32.55 | 36.73 | 632,800 | +6.77(+22.60%) |
Apr 22, 2021 | 29.63 | 31.00 | 29.52 | 29.96 | 129,796 | +0.20(+0.67%) |
Apr 21, 2021 | 28.95 | 29.92 | 28.32 | 29.76 | 100,153 | +1.02(+3.55%) |
Apr 20, 2021 | 29.59 | 29.75 | 28.30 | 28.74 | 107,069 | -0.98(-3.30%) |
Apr 19, 2021 | 30.00 | 30.16 | 29.00 | 29.72 | 115,083 | -0.20(-0.67%) |
Apr 16, 2021 | 30.50 | 30.50 | 29.39 | 29.92 | 96,500 | -0.63(-2.06%) |
Apr 15, 2021 | 31.00 | 31.04 | 29.96 | 30.55 | 41,266 | -0.11(-0.36%) |
Apr 14, 2021 | 30.48 | 31.19 | 30.34 | 30.66 | 60,540 | +0.29(+0.95%) |
Apr 13, 2021 | 30.82 | 30.92 | 29.66 | 30.37 | 83,877 | -0.55(-1.78%) |
Apr 12, 2021 | 31.01 | 31.09 | 30.26 | 30.92 | 55,219 | -0.26(-0.83%) |
Apr 09, 2021 | 30.35 | 31.44 | 30.35 | 31.18 | 67,200 | +0.33(+1.07%) |
Apr 08, 2021 | 30.32 | 30.90 | 30.00 | 30.85 | 67,336 | +0.61(+2.02%) |
Apr 07, 2021 | 30.70 | 31.00 | 29.88 | 30.24 | 83,804 | -0.60(-1.95%) |
Apr 06, 2021 | 31.47 | 31.74 | 30.51 | 30.84 | 57,915 | -0.51(-1.63%) |
Apr 05, 2021 | 31.47 | 31.78 | 31.02 | 31.35 | 94,090 | +0.20(+0.64%) |
Apr 01, 2021 | 30.54 | 31.23 | 30.13 | 31.15 | 70,900 | +1.02(+3.39%) |
Mar 31, 2021 | 29.48 | 30.49 | 29.31 | 30.13 | 101,912 | +0.84(+2.87%) |
Mar 30, 2021 | 28.63 | 29.80 | 28.30 | 29.29 | 70,730 | +0.39(+1.35%) |
Mar 29, 2021 | 30.38 | 31.24 | 28.74 | 28.90 | 72,655 | -1.55(-5.09%) |
Mar 26, 2021 | 30.26 | 30.60 | 29.55 | 30.45 | 84,300 | +0.55(+1.84%) |
Mar 25, 2021 | 29.50 | 30.14 | 27.67 | 29.90 | 164,469 | +0.21(+0.71%) |
Mar 24, 2021 | 30.14 | 31.24 | 29.61 | 29.69 | 303,997 | +0.03(+0.10%) |
Mar 23, 2021 | 31.44 | 31.66 | 29.66 | 29.66 | 147,168 | -2.00(-6.32%) |
Mar 22, 2021 | 32.71 | 32.71 | 31.62 | 31.66 | 95,472 | -0.31(-0.97%) |
Mar 19, 2021 | 31.60 | 32.27 | 31.13 | 31.97 | 159,900 | -0.04(-0.12%) |
Mar 18, 2021 | 33.22 | 33.76 | 31.77 | 32.01 | 81,779 | -1.51(-4.50%) |
Mar 17, 2021 | 32.69 | 33.85 | 32.26 | 33.52 | 147,161 | +0.06(+0.18%) |
Mar 16, 2021 | 34.10 | 34.80 | 32.80 | 33.46 | 152,097 | -0.70(-2.05%) |
Mar 15, 2021 | 34.78 | 35.07 | 33.78 | 34.16 | 100,462 | -0.70(-2.01%) |
Mar 12, 2021 | 32.87 | 35.08 | 32.16 | 34.86 | 161,200 | +1.22(+3.63%) |
Mar 11, 2021 | 32.78 | 33.66 | 32.10 | 33.64 | 111,285 | +1.92(+6.05%) |
Mar 10, 2021 | 32.10 | 32.83 | 31.66 | 31.72 | 95,389 | +0.27(+0.86%) |
Mar 09, 2021 | 30.56 | 31.90 | 30.56 | 31.45 | 104,662 | +1.49(+4.97%) |
Mar 08, 2021 | 30.88 | 30.88 | 29.51 | 29.96 | 146,337 | -0.19(-0.63%) |
Mar 05, 2021 | 30.88 | 31.27 | 28.26 | 30.15 | 191,800 | -0.68(-2.21%) |
Mar 04, 2021 | 33.28 | 33.64 | 29.86 | 30.83 | 238,798 | -2.45(-7.36%) |
Mar 03, 2021 | 34.17 | 34.76 | 32.74 | 33.28 | 168,223 | -0.91(-2.66%) |
Mar 02, 2021 | 34.70 | 35.45 | 34.19 | 34.19 | 135,477 | -0.79(-2.26%) |