Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 35.40 | 35.70 | 34.20 | 35.10 | 34,936 | -0.30(-0.85%) |
May 27, 2021 | 34.20 | 36.00 | 33.60 | 35.40 | 67,788 | +1.80(+5.36%) |
May 26, 2021 | 33.30 | 33.90 | 32.70 | 33.60 | 34,287 | +0.60(+1.82%) |
May 25, 2021 | 33.60 | 34.20 | 32.70 | 33.00 | 17,480 | -0.60(-1.79%) |
May 24, 2021 | 32.70 | 34.80 | 32.40 | 33.60 | 43,938 | +0.60(+1.82%) |
May 21, 2021 | 33.60 | 33.60 | 32.70 | 33.00 | 39,076 | -0.60(-1.79%) |
May 20, 2021 | 33.30 | 33.90 | 32.70 | 33.60 | 35,243 | +0.30(+0.90%) |
May 19, 2021 | 33.00 | 33.30 | 32.10 | 33.30 | 32,885 | -0.30(-0.89%) |
May 18, 2021 | 34.50 | 34.50 | 32.40 | 33.60 | 61,018 | -1.20(-3.45%) |
May 17, 2021 | 32.40 | 34.80 | 31.80 | 34.80 | 55,564 | +3.00(+9.43%) |
May 14, 2021 | 31.20 | 32.70 | 30.90 | 31.80 | 61,553 | +0.00(+0.00%) |
May 13, 2021 | 32.10 | 33.30 | 31.50 | 31.80 | 41,469 | -0.30(-0.93%) |
May 12, 2021 | 32.10 | 33.00 | 31.80 | 32.10 | 58,563 | -0.30(-0.93%) |
May 11, 2021 | 32.40 | 32.70 | 30.90 | 32.40 | 89,870 | -0.90(-2.70%) |
May 10, 2021 | 34.20 | 34.50 | 33.00 | 33.30 | 48,303 | -0.90(-2.63%) |
May 07, 2021 | 33.30 | 35.70 | 33.30 | 34.20 | 55,020 | +0.30(+0.88%) |
May 06, 2021 | 34.50 | 34.50 | 33.00 | 33.90 | 60,659 | -0.90(-2.59%) |
May 05, 2021 | 35.40 | 35.55 | 33.90 | 34.80 | 51,794 | -0.60(-1.69%) |
May 04, 2021 | 35.10 | 36.00 | 34.20 | 35.40 | 43,477 | -0.90(-2.48%) |
May 03, 2021 | 36.90 | 37.20 | 35.10 | 36.30 | 60,829 | -0.60(-1.63%) |
Apr 30, 2021 | 36.60 | 38.02 | 36.00 | 36.90 | 56,290 | -0.30(-0.81%) |
Apr 29, 2021 | 38.70 | 39.00 | 36.90 | 37.20 | 61,712 | -1.50(-3.88%) |
Apr 28, 2021 | 38.40 | 39.00 | 37.20 | 38.70 | 63,090 | +0.90(+2.38%) |
Apr 27, 2021 | 39.90 | 40.20 | 37.80 | 37.80 | 87,734 | -2.70(-6.67%) |
Apr 26, 2021 | 39.60 | 41.10 | 38.70 | 40.50 | 150,480 | +2.40(+6.30%) |
Apr 23, 2021 | 36.00 | 39.60 | 35.40 | 38.10 | 208,266 | +2.40(+6.72%) |
Apr 22, 2021 | 36.00 | 37.20 | 35.10 | 35.70 | 89,010 | -0.30(-0.83%) |
Apr 21, 2021 | 34.50 | 36.30 | 34.20 | 36.00 | 109,623 | +1.20(+3.45%) |
Apr 20, 2021 | 36.30 | 36.60 | 34.20 | 34.80 | 95,408 | -1.80(-4.92%) |
Apr 19, 2021 | 35.70 | 37.50 | 34.20 | 36.60 | 214,433 | +0.60(+1.67%) |
Apr 16, 2021 | 33.30 | 36.90 | 32.10 | 36.00 | 171,530 | +1.80(+5.26%) |
Apr 15, 2021 | 36.00 | 36.30 | 32.10 | 34.20 | 216,607 | -1.50(-4.20%) |
Apr 14, 2021 | 35.40 | 37.80 | 34.50 | 35.70 | 217,872 | +0.00(+0.00%) |
Apr 13, 2021 | 37.20 | 37.20 | 34.20 | 35.70 | 269,266 | -0.60(-1.65%) |
Apr 12, 2021 | 43.80 | 44.40 | 35.40 | 36.30 | 663,976 | -7.80(-17.69%) |
Apr 09, 2021 | 46.50 | 46.80 | 43.50 | 44.10 | 325,383 | -2.40(-5.16%) |
Apr 08, 2021 | 46.50 | 48.90 | 45.30 | 46.50 | 1,032,192 | -19.80(-29.86%) |
Apr 07, 2021 | 85.50 | 89.40 | 63.00 | 66.30 | 2,014,505 | +0.90(+1.38%) |
Apr 06, 2021 | 64.80 | 66.90 | 63.00 | 65.40 | 15,851 | -0.30(-0.46%) |
Apr 05, 2021 | 64.20 | 68.40 | 63.90 | 65.70 | 19,729 | +1.80(+2.82%) |
Apr 01, 2021 | 66.60 | 67.20 | 62.70 | 63.90 | 21,976 | -1.80(-2.74%) |
Mar 31, 2021 | 63.30 | 69.60 | 60.60 | 65.70 | 101,204 | +4.20(+6.83%) |
Mar 30, 2021 | 60.00 | 63.75 | 57.90 | 61.50 | 92,312 | +1.50(+2.50%) |
Mar 29, 2021 | 61.80 | 62.40 | 57.60 | 60.00 | 30,403 | -0.60(-0.99%) |
Mar 26, 2021 | 62.10 | 63.47 | 59.40 | 60.60 | 26,350 | -1.50(-2.42%) |
Mar 25, 2021 | 59.40 | 63.60 | 57.00 | 62.10 | 47,608 | +0.00(+0.00%) |
Mar 24, 2021 | 65.40 | 66.00 | 60.30 | 62.10 | 33,162 | -3.30(-5.05%) |
Mar 23, 2021 | 72.00 | 73.20 | 63.90 | 65.40 | 64,175 | -2.70(-3.96%) |
Mar 22, 2021 | 66.30 | 69.00 | 63.90 | 68.10 | 31,387 | +4.20(+6.57%) |
Mar 19, 2021 | 63.00 | 65.70 | 61.20 | 63.90 | 22,600 | +1.20(+1.91%) |
Mar 18, 2021 | 63.00 | 66.60 | 62.10 | 62.70 | 23,716 | -2.10(-3.24%) |
Mar 17, 2021 | 61.50 | 66.90 | 60.00 | 64.80 | 23,550 | +2.40(+3.85%) |
Mar 16, 2021 | 66.00 | 66.90 | 61.50 | 62.40 | 31,815 | -4.20(-6.31%) |
Mar 15, 2021 | 66.60 | 69.00 | 63.30 | 66.60 | 43,324 | -0.30(-0.45%) |
Mar 12, 2021 | 62.40 | 67.50 | 62.10 | 66.90 | 54,706 | +6.90(+11.50%) |
Mar 11, 2021 | 58.20 | 60.90 | 55.80 | 60.00 | 47,646 | +4.20(+7.53%) |
Mar 10, 2021 | 59.40 | 61.50 | 54.30 | 55.80 | 38,403 | -2.40(-4.12%) |
Mar 09, 2021 | 51.90 | 59.10 | 50.70 | 58.20 | 62,237 | +6.90(+13.45%) |
Mar 08, 2021 | 51.60 | 54.00 | 50.10 | 51.30 | 38,058 | -1.80(-3.39%) |
Mar 05, 2021 | 53.10 | 53.70 | 42.90 | 53.10 | 136,763 | +0.00(+0.00%) |
Mar 04, 2021 | 59.40 | 59.40 | 48.30 | 53.10 | 188,115 | -12.00(-18.43%) |
Mar 03, 2021 | 72.60 | 74.70 | 64.80 | 65.10 | 42,251 | -8.10(-11.07%) |
Mar 02, 2021 | 69.60 | 76.20 | 69.00 | 73.20 | 109,693 | +3.90(+5.63%) |