Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 27.85 | 28.75 | 27.56 | 28.08 | 2,080,946 | +0.03(+0.11%) |
May 27, 2021 | 27.36 | 28.07 | 26.85 | 28.05 | 3,507,982 | +0.71(+2.60%) |
May 26, 2021 | 26.05 | 27.50 | 26.00 | 27.34 | 4,137,699 | +1.46(+5.64%) |
May 25, 2021 | 26.55 | 27.05 | 25.86 | 25.88 | 2,438,926 | -0.60(-2.27%) |
May 24, 2021 | 26.40 | 27.15 | 26.38 | 26.48 | 2,633,937 | -0.01(-0.04%) |
May 21, 2021 | 27.49 | 27.64 | 26.37 | 26.49 | 2,719,859 | -0.96(-3.50%) |
May 20, 2021 | 27.17 | 27.67 | 26.55 | 27.45 | 2,306,219 | +0.06(+0.22%) |
May 19, 2021 | 26.72 | 27.60 | 25.61 | 27.39 | 2,828,577 | -0.70(-2.49%) |
May 18, 2021 | 27.61 | 28.44 | 26.88 | 28.09 | 2,360,228 | +0.64(+2.33%) |
May 17, 2021 | 25.92 | 27.46 | 25.22 | 27.45 | 2,789,767 | +1.31(+5.01%) |
May 14, 2021 | 24.73 | 26.75 | 24.69 | 26.14 | 3,826,774 | +1.53(+6.22%) |
May 13, 2021 | 25.09 | 25.90 | 23.18 | 24.61 | 5,914,544 | -0.19(-0.77%) |
May 12, 2021 | 25.89 | 26.64 | 24.44 | 24.80 | 5,388,473 | -1.88(-7.05%) |
May 11, 2021 | 24.35 | 27.14 | 24.05 | 26.68 | 7,045,845 | +0.20(+0.76%) |
May 10, 2021 | 27.97 | 28.00 | 25.73 | 26.48 | 7,129,504 | -1.21(-4.37%) |
May 07, 2021 | 30.13 | 30.38 | 27.50 | 27.69 | 7,383,817 | -1.62(-5.53%) |
May 06, 2021 | 31.19 | 31.49 | 28.07 | 29.31 | 5,027,461 | -2.18(-6.92%) |
May 05, 2021 | 32.31 | 33.29 | 31.10 | 31.49 | 3,988,175 | -0.65(-2.02%) |
May 04, 2021 | 31.00 | 32.17 | 30.07 | 32.14 | 5,972,132 | +1.59(+5.20%) |
May 03, 2021 | 30.00 | 31.00 | 29.71 | 30.55 | 2,181,650 | +0.51(+1.70%) |
Apr 30, 2021 | 31.01 | 31.58 | 29.82 | 30.04 | 2,733,500 | -1.70(-5.36%) |
Apr 29, 2021 | 32.00 | 32.44 | 30.23 | 31.74 | 2,262,612 | +0.09(+0.28%) |
Apr 28, 2021 | 31.12 | 32.05 | 30.95 | 31.65 | 1,528,967 | -0.23(-0.72%) |
Apr 27, 2021 | 32.17 | 32.44 | 30.80 | 31.88 | 2,523,205 | -0.12(-0.38%) |
Apr 26, 2021 | 29.91 | 32.30 | 29.57 | 32.00 | 4,294,249 | +2.42(+8.18%) |
Apr 23, 2021 | 28.73 | 30.18 | 28.10 | 29.58 | 3,087,300 | +1.09(+3.83%) |
Apr 22, 2021 | 29.40 | 29.68 | 27.60 | 28.49 | 3,629,908 | -0.55(-1.89%) |
Apr 21, 2021 | 27.13 | 29.27 | 26.67 | 29.04 | 4,834,181 | +1.60(+5.83%) |
Apr 20, 2021 | 29.45 | 29.45 | 26.81 | 27.44 | 7,791,130 | -2.07(-7.01%) |
Apr 19, 2021 | 30.00 | 30.39 | 28.51 | 29.51 | 4,804,254 | -1.13(-3.69%) |
Apr 16, 2021 | 31.39 | 31.80 | 29.94 | 30.64 | 6,495,000 | -1.02(-3.22%) |
Apr 15, 2021 | 35.32 | 35.38 | 31.22 | 31.66 | 6,478,371 | -2.96(-8.55%) |
Apr 14, 2021 | 34.01 | 36.05 | 33.90 | 34.62 | 3,529,496 | +0.37(+1.08%) |
Apr 13, 2021 | 34.85 | 35.07 | 33.40 | 34.25 | 3,481,070 | -0.90(-2.56%) |
Apr 12, 2021 | 36.00 | 36.39 | 34.75 | 35.15 | 2,839,138 | -1.24(-3.41%) |
Apr 09, 2021 | 35.48 | 36.75 | 35.18 | 36.39 | 1,789,900 | +0.42(+1.17%) |
Apr 08, 2021 | 34.65 | 36.20 | 34.60 | 35.97 | 2,884,758 | +1.86(+5.45%) |
Apr 07, 2021 | 34.50 | 36.24 | 34.10 | 34.11 | 3,815,133 | -0.03(-0.09%) |
Apr 06, 2021 | 34.12 | 35.14 | 33.83 | 34.14 | 4,472,764 | -0.19(-0.55%) |
Apr 05, 2021 | 36.00 | 36.01 | 33.87 | 34.33 | 4,291,780 | -0.82(-2.33%) |
Apr 01, 2021 | 36.30 | 36.97 | 34.54 | 35.15 | 4,542,700 | -0.80(-2.23%) |
Mar 31, 2021 | 34.50 | 36.28 | 33.75 | 35.95 | 4,753,010 | +1.64(+4.78%) |
Mar 30, 2021 | 32.92 | 34.54 | 30.95 | 34.31 | 11,097,082 | +0.76(+2.27%) |
Mar 29, 2021 | 34.70 | 35.70 | 32.71 | 33.55 | 7,121,955 | -1.45(-4.14%) |
Mar 26, 2021 | 36.99 | 37.82 | 34.50 | 35.00 | 7,617,600 | -1.21(-3.34%) |
Mar 25, 2021 | 33.02 | 37.74 | 32.90 | 36.21 | 12,181,937 | +2.77(+8.28%) |
Mar 24, 2021 | 35.10 | 35.77 | 32.86 | 33.44 | 25,284,396 | -3.46(-9.38%) |
Mar 23, 2021 | 41.36 | 41.48 | 36.60 | 36.90 | 20,897,896 | -8.25(-18.27%) |
Mar 22, 2021 | 47.89 | 48.00 | 44.55 | 45.15 | 5,069,784 | -0.84(-1.83%) |
Mar 19, 2021 | 41.00 | 46.10 | 39.81 | 45.99 | 11,550,000 | +5.49(+13.56%) |
Mar 18, 2021 | 43.71 | 44.10 | 40.35 | 40.50 | 4,704,210 | -3.59(-8.14%) |
Mar 17, 2021 | 41.74 | 45.14 | 41.25 | 44.09 | 4,539,976 | +0.55(+1.26%) |
Mar 16, 2021 | 45.98 | 46.29 | 42.65 | 43.54 | 3,612,530 | -2.44(-5.31%) |
Mar 15, 2021 | 43.59 | 46.33 | 42.94 | 45.98 | 4,937,279 | +3.70(+8.75%) |
Mar 12, 2021 | 40.60 | 42.43 | 40.26 | 42.28 | 3,352,400 | -0.88(-2.04%) |
Mar 11, 2021 | 41.16 | 43.67 | 40.15 | 43.16 | 4,861,745 | +3.86(+9.82%) |
Mar 10, 2021 | 41.04 | 42.50 | 38.65 | 39.30 | 4,381,602 | -0.10(-0.25%) |
Mar 09, 2021 | 39.01 | 40.42 | 37.50 | 39.40 | 3,842,728 | +1.31(+3.44%) |
Mar 08, 2021 | 40.71 | 40.90 | 37.25 | 38.09 | 4,801,244 | -1.01(-2.58%) |
Mar 05, 2021 | 42.29 | 45.37 | 35.10 | 39.10 | 8,258,900 | -1.86(-4.54%) |
Mar 04, 2021 | 44.85 | 46.20 | 36.64 | 40.96 | 10,963,167 | -4.86(-10.61%) |
Mar 03, 2021 | 50.72 | 51.01 | 44.90 | 45.82 | 5,588,930 | -3.62(-7.32%) |
Mar 02, 2021 | 49.75 | 51.77 | 47.73 | 49.44 | 8,879,113 | +3.24(+7.01%) |