Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 38.32 | 38.69 | 38.06 | 38.46 | 59,833 | -1.03(-2.62%) |
May 27, 2021 | 39.00 | 39.50 | 38.98 | 39.49 | 80,960 | +0.63(+1.63%) |
May 26, 2021 | 38.87 | 38.93 | 38.72 | 38.86 | 41,043 | +0.02(+0.04%) |
May 25, 2021 | 38.85 | 38.95 | 38.52 | 38.84 | 55,746 | +0.95(+2.50%) |
May 24, 2021 | 37.82 | 38.18 | 37.69 | 37.89 | 88,220 | +0.10(+0.25%) |
May 21, 2021 | 37.81 | 37.96 | 37.48 | 37.80 | 114,429 | +0.10(+0.28%) |
May 20, 2021 | 37.52 | 38.21 | 37.52 | 37.69 | 114,050 | +0.19(+0.51%) |
May 19, 2021 | 37.17 | 37.88 | 37.12 | 37.50 | 33,764 | -0.28(-0.74%) |
May 18, 2021 | 37.94 | 38.04 | 37.37 | 37.78 | 181,628 | +0.19(+0.51%) |
May 17, 2021 | 37.54 | 37.84 | 37.36 | 37.59 | 175,282 | -0.02(-0.05%) |
May 14, 2021 | 36.85 | 37.74 | 36.85 | 37.61 | 141,880 | +1.20(+3.29%) |
May 13, 2021 | 35.95 | 36.46 | 35.95 | 36.41 | 124,433 | +0.70(+1.97%) |
May 12, 2021 | 35.85 | 36.26 | 35.58 | 35.70 | 77,541 | -0.29(-0.80%) |
May 11, 2021 | 35.03 | 36.00 | 35.03 | 35.99 | 49,525 | +1.03(+2.93%) |
May 10, 2021 | 35.62 | 35.86 | 34.93 | 34.96 | 122,182 | -0.14(-0.40%) |
May 07, 2021 | 35.34 | 35.46 | 34.86 | 35.10 | 146,208 | -0.54(-1.51%) |
May 06, 2021 | 35.62 | 35.94 | 35.62 | 35.64 | 55,171 | -0.67(-1.84%) |
May 05, 2021 | 36.68 | 36.82 | 36.31 | 36.31 | 21,137 | -0.36(-0.97%) |
May 04, 2021 | 37.03 | 37.08 | 36.43 | 36.67 | 260,329 | -0.68(-1.81%) |
May 03, 2021 | 36.99 | 37.52 | 36.85 | 37.35 | 117,583 | +0.31(+0.84%) |
Apr 30, 2021 | 37.14 | 37.33 | 36.88 | 37.03 | 102,888 | +0.13(+0.35%) |
Apr 29, 2021 | 37.16 | 37.29 | 36.81 | 36.90 | 50,355 | -0.39(-1.05%) |
Apr 28, 2021 | 36.89 | 37.36 | 36.89 | 37.29 | 32,316 | +0.60(+1.63%) |
Apr 27, 2021 | 36.72 | 36.78 | 36.42 | 36.69 | 117,729 | +0.58(+1.61%) |
Apr 26, 2021 | 36.16 | 36.22 | 35.90 | 36.11 | 56,477 | -0.54(-1.47%) |
Apr 23, 2021 | 36.06 | 36.66 | 36.06 | 36.65 | 74,347 | +1.26(+3.56%) |
Apr 22, 2021 | 35.13 | 35.50 | 35.13 | 35.39 | 49,189 | +0.35(+0.99%) |
Apr 21, 2021 | 34.76 | 35.18 | 34.64 | 35.04 | 81,462 | +0.58(+1.69%) |
Apr 20, 2021 | 34.29 | 34.53 | 34.07 | 34.46 | 114,985 | -0.10(-0.30%) |
Apr 19, 2021 | 34.47 | 34.56 | 34.07 | 34.56 | 84,396 | +1.03(+3.06%) |
Apr 16, 2021 | 33.43 | 33.79 | 33.31 | 33.54 | 61,457 | +0.02(+0.05%) |
Apr 15, 2021 | 33.50 | 33.89 | 33.50 | 33.52 | 23,054 | -0.16(-0.46%) |
Apr 14, 2021 | 33.53 | 33.84 | 33.47 | 33.68 | 22,688 | +0.38(+1.15%) |
Apr 13, 2021 | 33.05 | 33.43 | 33.04 | 33.30 | 112,823 | +0.32(+0.97%) |
Apr 12, 2021 | 33.11 | 33.27 | 32.86 | 32.97 | 47,638 | -0.67(-1.99%) |
Apr 09, 2021 | 34.04 | 34.32 | 33.62 | 33.64 | 34,641 | -0.86(-2.49%) |
Apr 08, 2021 | 34.21 | 34.52 | 34.21 | 34.50 | 36,447 | +0.43(+1.25%) |
Apr 07, 2021 | 33.89 | 34.08 | 33.62 | 34.08 | 38,774 | -0.30(-0.88%) |
Apr 06, 2021 | 34.15 | 34.41 | 34.05 | 34.38 | 71,521 | -0.20(-0.58%) |
Apr 05, 2021 | 34.18 | 34.65 | 34.18 | 34.58 | 88,956 | +0.43(+1.25%) |
Apr 01, 2021 | 34.12 | 34.58 | 34.09 | 34.16 | 54,206 | +0.33(+0.98%) |
Mar 31, 2021 | 33.37 | 33.88 | 33.37 | 33.83 | 134,580 | +0.50(+1.51%) |
Mar 30, 2021 | 33.02 | 33.48 | 32.95 | 33.32 | 75,822 | +0.49(+1.48%) |
Mar 29, 2021 | 32.58 | 32.93 | 32.58 | 32.84 | 106,905 | -0.09(-0.26%) |
Mar 26, 2021 | 32.37 | 32.92 | 32.36 | 32.92 | 94,717 | +1.13(+3.55%) |
Mar 25, 2021 | 31.30 | 31.79 | 31.30 | 31.79 | 661,450 | +0.51(+1.64%) |
Mar 24, 2021 | 31.49 | 31.91 | 31.28 | 31.28 | 131,677 | -0.53(-1.67%) |
Mar 23, 2021 | 32.00 | 32.32 | 31.79 | 31.81 | 125,537 | -0.46(-1.43%) |
Mar 22, 2021 | 32.36 | 32.74 | 32.16 | 32.27 | 571,907 | -0.38(-1.17%) |
Mar 19, 2021 | 32.58 | 32.91 | 32.19 | 32.65 | 66,405 | -0.11(-0.34%) |
Mar 18, 2021 | 32.78 | 33.18 | 32.61 | 32.77 | 83,268 | +0.03(+0.08%) |
Mar 17, 2021 | 32.53 | 33.02 | 32.41 | 32.74 | 37,431 | -0.16(-0.48%) |
Mar 16, 2021 | 32.72 | 32.98 | 32.15 | 32.90 | 161,583 | +0.95(+2.96%) |
Mar 15, 2021 | 31.68 | 32.08 | 31.68 | 31.95 | 126,868 | -1.28(-3.84%) |
Mar 12, 2021 | 32.84 | 33.23 | 32.23 | 33.23 | 161,008 | -0.51(-1.52%) |
Mar 11, 2021 | 33.03 | 33.79 | 32.50 | 33.74 | 198,214 | +2.07(+6.53%) |
Mar 10, 2021 | 31.36 | 32.06 | 31.36 | 31.67 | 262,358 | +0.30(+0.97%) |
Mar 09, 2021 | 30.52 | 31.61 | 30.52 | 31.37 | 395,162 | +1.55(+5.19%) |
Mar 08, 2021 | 31.69 | 31.88 | 29.82 | 29.82 | 352,320 | -3.12(-9.47%) |
Mar 05, 2021 | 33.18 | 33.36 | 32.56 | 32.94 | 295,086 | -0.43(-1.30%) |
Mar 04, 2021 | 33.89 | 34.09 | 33.17 | 33.37 | 239,168 | -1.82(-5.16%) |
Mar 03, 2021 | 35.42 | 35.52 | 34.99 | 35.19 | 273,231 | -0.05(-0.15%) |
Mar 02, 2021 | 35.57 | 35.57 | 35.08 | 35.24 | 266,152 | -0.92(-2.55%) |