Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 34.51 | 34.78 | 33.10 | 33.29 | 17,292 | -1.22(-3.53%) |
May 27, 2021 | 34.60 | 35.07 | 33.85 | 34.51 | 16,792 | -0.09(-0.27%) |
May 26, 2021 | 33.10 | 34.79 | 32.82 | 34.60 | 18,514 | +1.41(+4.24%) |
May 25, 2021 | 33.57 | 34.69 | 32.44 | 33.19 | 11,584 | -0.56(-1.67%) |
May 24, 2021 | 35.16 | 35.54 | 33.29 | 33.76 | 17,645 | -1.59(-4.51%) |
May 21, 2021 | 34.22 | 35.63 | 32.82 | 35.35 | 60,968 | +2.06(+6.20%) |
May 20, 2021 | 30.47 | 33.29 | 29.86 | 33.29 | 65,620 | +4.31(+14.89%) |
May 19, 2021 | 28.32 | 29.35 | 28.13 | 28.97 | 14,215 | -0.47(-1.59%) |
May 18, 2021 | 29.82 | 30.47 | 28.50 | 29.44 | 28,446 | +0.84(+2.95%) |
May 17, 2021 | 29.07 | 29.82 | 28.60 | 28.60 | 27,720 | -0.19(-0.65%) |
May 14, 2021 | 28.32 | 29.82 | 28.13 | 28.79 | 41,161 | +0.75(+2.68%) |
May 13, 2021 | 30.00 | 30.75 | 27.75 | 28.04 | 33,154 | -1.78(-5.98%) |
May 12, 2021 | 29.25 | 30.00 | 28.15 | 29.82 | 21,265 | +0.38(+1.27%) |
May 11, 2021 | 29.07 | 29.44 | 27.57 | 29.44 | 24,593 | +0.19(+0.64%) |
May 10, 2021 | 30.85 | 31.41 | 28.93 | 29.25 | 37,089 | -1.78(-5.74%) |
May 07, 2021 | 29.72 | 36.29 | 29.30 | 31.04 | 238,933 | +1.69(+5.75%) |
May 06, 2021 | 31.32 | 31.50 | 28.60 | 29.35 | 26,199 | -2.16(-6.85%) |
May 05, 2021 | 32.35 | 34.22 | 31.13 | 31.50 | 22,729 | -0.94(-2.89%) |
May 04, 2021 | 32.16 | 33.19 | 31.41 | 32.44 | 17,099 | -0.38(-1.14%) |
May 03, 2021 | 34.60 | 34.79 | 32.44 | 32.82 | 16,121 | -1.69(-4.89%) |
Apr 30, 2021 | 34.79 | 35.63 | 33.94 | 34.51 | 26,907 | -1.03(-2.90%) |
Apr 29, 2021 | 36.85 | 36.94 | 34.51 | 35.54 | 21,064 | -0.75(-2.07%) |
Apr 28, 2021 | 34.69 | 37.41 | 34.13 | 36.29 | 20,295 | +1.41(+4.03%) |
Apr 27, 2021 | 34.69 | 36.38 | 34.04 | 34.88 | 28,155 | +0.19(+0.54%) |
Apr 26, 2021 | 31.69 | 34.88 | 31.22 | 34.69 | 33,606 | +2.91(+9.14%) |
Apr 23, 2021 | 30.10 | 32.35 | 30.00 | 31.79 | 32,880 | +1.59(+5.28%) |
Apr 22, 2021 | 31.22 | 32.91 | 29.72 | 30.19 | 162,694 | -0.28(-0.92%) |
Apr 21, 2021 | 28.41 | 30.47 | 27.85 | 30.47 | 63,774 | +1.41(+4.84%) |
Apr 20, 2021 | 30.19 | 34.88 | 28.13 | 29.07 | 336,523 | -1.31(-4.32%) |
Apr 19, 2021 | 34.69 | 35.26 | 29.82 | 30.38 | 103,679 | -4.97(-14.06%) |
Apr 16, 2021 | 36.85 | 38.54 | 33.76 | 35.35 | 133,579 | -7.22(-16.96%) |
Apr 15, 2021 | 40.79 | 42.76 | 39.01 | 42.57 | 91,808 | +2.53(+6.32%) |
Apr 14, 2021 | 39.85 | 41.63 | 38.72 | 40.04 | 52,613 | +0.56(+1.43%) |
Apr 13, 2021 | 37.32 | 40.60 | 36.19 | 39.47 | 36,356 | +2.25(+6.05%) |
Apr 12, 2021 | 38.44 | 38.82 | 36.76 | 37.22 | 33,135 | -1.22(-3.17%) |
Apr 09, 2021 | 41.73 | 42.99 | 38.26 | 38.44 | 78,665 | -3.00(-7.24%) |
Apr 08, 2021 | 40.41 | 41.82 | 40.04 | 41.44 | 21,361 | +1.78(+4.49%) |
Apr 07, 2021 | 42.94 | 43.79 | 39.57 | 39.66 | 52,075 | -4.69(-10.57%) |
Apr 06, 2021 | 40.60 | 53.82 | 40.32 | 44.35 | 663,958 | +2.06(+4.88%) |
Apr 05, 2021 | 46.69 | 47.82 | 41.54 | 42.29 | 38,293 | -3.28(-7.20%) |
Apr 01, 2021 | 44.91 | 46.18 | 42.93 | 45.57 | 46,755 | +1.88(+4.29%) |
Mar 31, 2021 | 39.38 | 44.44 | 38.44 | 43.69 | 171,764 | +5.44(+14.22%) |
Mar 30, 2021 | 37.22 | 38.54 | 36.76 | 38.26 | 22,449 | +1.31(+3.55%) |
Mar 29, 2021 | 38.82 | 40.13 | 36.94 | 36.94 | 31,019 | -2.34(-5.97%) |
Mar 26, 2021 | 40.13 | 41.62 | 39.10 | 39.29 | 24,657 | +0.28(+0.72%) |
Mar 25, 2021 | 41.26 | 42.10 | 37.04 | 39.01 | 64,144 | -3.00(-7.14%) |
Mar 24, 2021 | 47.07 | 48.66 | 41.07 | 42.01 | 40,020 | -3.56(-7.82%) |
Mar 23, 2021 | 47.82 | 48.76 | 45.10 | 45.57 | 42,767 | -2.06(-4.33%) |
Mar 22, 2021 | 50.91 | 51.10 | 47.54 | 47.63 | 28,627 | -1.97(-3.97%) |
Mar 19, 2021 | 49.88 | 51.60 | 48.85 | 49.60 | 17,405 | -0.19(-0.38%) |
Mar 18, 2021 | 53.35 | 54.38 | 49.79 | 49.79 | 25,363 | -3.28(-6.18%) |
Mar 17, 2021 | 49.98 | 54.95 | 49.32 | 53.07 | 48,937 | +2.63(+5.20%) |
Mar 16, 2021 | 54.10 | 54.10 | 49.13 | 50.45 | 38,882 | -3.28(-6.11%) |
Mar 15, 2021 | 53.91 | 55.70 | 51.76 | 53.73 | 41,796 | -0.84(-1.55%) |
Mar 12, 2021 | 49.79 | 55.32 | 47.89 | 54.57 | 39,161 | +3.00(+5.82%) |
Mar 11, 2021 | 48.57 | 51.57 | 47.91 | 51.57 | 24,552 | +2.83(+5.81%) |
Mar 10, 2021 | 48.48 | 49.13 | 45.38 | 48.74 | 23,507 | +1.95(+4.17%) |
Mar 09, 2021 | 44.07 | 47.54 | 43.79 | 46.79 | 96,606 | +3.38(+7.78%) |
Mar 08, 2021 | 44.63 | 46.79 | 42.76 | 43.41 | 31,122 | -0.09(-0.22%) |
Mar 05, 2021 | 46.41 | 46.41 | 38.91 | 43.51 | 48,035 | -2.72(-5.88%) |
Mar 04, 2021 | 46.60 | 48.20 | 40.51 | 46.23 | 95,936 | -1.22(-2.57%) |
Mar 03, 2021 | 51.10 | 51.95 | 46.98 | 47.44 | 47,229 | -4.31(-8.33%) |
Mar 02, 2021 | 50.91 | 52.98 | 49.88 | 51.76 | 36,026 | +2.63(+5.34%) |