Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 31.48 | 32.17 | 31.29 | 31.53 | 119,933 | +0.22(+0.70%) |
May 27, 2021 | 31.70 | 32.04 | 31.21 | 31.31 | 190,340 | -0.25(-0.79%) |
May 26, 2021 | 29.86 | 31.64 | 29.81 | 31.56 | 196,556 | +1.76(+5.91%) |
May 25, 2021 | 29.54 | 30.23 | 29.44 | 29.80 | 116,236 | +0.33(+1.12%) |
May 24, 2021 | 29.07 | 30.38 | 28.80 | 29.47 | 165,210 | +0.88(+3.08%) |
May 21, 2021 | 29.88 | 29.95 | 28.56 | 28.59 | 194,285 | -1.15(-3.87%) |
May 20, 2021 | 30.04 | 30.43 | 29.29 | 29.74 | 132,442 | -0.13(-0.44%) |
May 19, 2021 | 29.67 | 30.49 | 29.00 | 29.87 | 194,578 | -0.61(-2.00%) |
May 18, 2021 | 29.67 | 30.95 | 29.12 | 30.48 | 209,341 | +1.10(+3.74%) |
May 17, 2021 | 29.32 | 29.59 | 28.63 | 29.38 | 107,187 | -0.27(-0.91%) |
May 14, 2021 | 29.77 | 30.60 | 28.93 | 29.65 | 160,664 | +0.25(+0.85%) |
May 13, 2021 | 31.11 | 31.35 | 28.80 | 29.40 | 196,878 | -1.37(-4.45%) |
May 12, 2021 | 31.61 | 32.92 | 30.66 | 30.77 | 796,296 | -1.73(-5.32%) |
May 11, 2021 | 29.34 | 33.00 | 29.34 | 32.50 | 2,190,892 | +1.49(+4.80%) |
May 10, 2021 | 31.44 | 31.57 | 29.99 | 31.01 | 718,190 | -0.89(-2.79%) |
May 07, 2021 | 31.24 | 32.52 | 31.07 | 31.90 | 439,755 | +0.60(+1.92%) |
May 06, 2021 | 32.80 | 32.85 | 30.57 | 31.30 | 439,949 | -1.90(-5.72%) |
May 05, 2021 | 33.52 | 34.23 | 33.09 | 33.20 | 445,776 | -0.16(-0.48%) |
May 04, 2021 | 33.00 | 33.39 | 30.41 | 33.36 | 664,554 | -1.06(-3.08%) |
May 03, 2021 | 33.76 | 34.70 | 33.17 | 34.42 | 248,161 | +0.55(+1.62%) |
Apr 30, 2021 | 34.89 | 35.64 | 33.74 | 33.87 | 162,600 | -1.71(-4.81%) |
Apr 29, 2021 | 36.38 | 36.38 | 35.34 | 35.58 | 220,519 | -0.43(-1.19%) |
Apr 28, 2021 | 35.35 | 36.08 | 34.90 | 36.01 | 149,009 | +0.75(+2.13%) |
Apr 27, 2021 | 35.34 | 36.08 | 34.95 | 35.26 | 118,862 | +0.15(+0.43%) |
Apr 26, 2021 | 33.80 | 35.20 | 33.73 | 35.11 | 193,226 | +1.51(+4.49%) |
Apr 23, 2021 | 32.77 | 33.74 | 32.58 | 33.60 | 258,700 | +0.89(+2.72%) |
Apr 22, 2021 | 33.50 | 33.61 | 32.49 | 32.71 | 135,748 | -0.72(-2.15%) |
Apr 21, 2021 | 32.79 | 33.70 | 32.35 | 33.43 | 86,580 | +0.43(+1.30%) |
Apr 20, 2021 | 34.37 | 34.57 | 32.64 | 33.00 | 90,623 | -1.57(-4.54%) |
Apr 19, 2021 | 35.32 | 35.35 | 34.11 | 34.57 | 126,269 | -1.20(-3.35%) |
Apr 16, 2021 | 37.00 | 37.28 | 35.69 | 35.77 | 82,100 | -0.99(-2.69%) |
Apr 15, 2021 | 36.07 | 36.89 | 35.39 | 36.76 | 106,135 | +1.51(+4.28%) |
Apr 14, 2021 | 36.43 | 36.86 | 35.04 | 35.25 | 144,252 | -1.00(-2.76%) |
Apr 13, 2021 | 35.52 | 36.41 | 35.31 | 36.25 | 90,192 | +0.73(+2.06%) |
Apr 12, 2021 | 36.31 | 36.31 | 35.06 | 35.52 | 115,980 | -0.81(-2.23%) |
Apr 09, 2021 | 36.63 | 36.69 | 35.85 | 36.33 | 81,200 | -0.52(-1.41%) |
Apr 08, 2021 | 36.85 | 37.48 | 36.69 | 36.85 | 96,347 | +0.41(+1.13%) |
Apr 07, 2021 | 36.73 | 37.48 | 35.93 | 36.44 | 136,291 | -0.32(-0.87%) |
Apr 06, 2021 | 37.26 | 37.74 | 36.57 | 36.76 | 98,583 | -0.19(-0.51%) |
Apr 05, 2021 | 38.59 | 38.69 | 36.64 | 36.95 | 238,879 | -1.57(-4.08%) |
Apr 01, 2021 | 36.85 | 38.53 | 36.85 | 38.52 | 269,200 | +2.23(+6.14%) |
Mar 31, 2021 | 35.12 | 36.45 | 34.77 | 36.29 | 208,233 | +1.59(+4.58%) |
Mar 30, 2021 | 33.77 | 34.96 | 33.15 | 34.70 | 181,250 | +0.61(+1.79%) |
Mar 29, 2021 | 34.35 | 34.73 | 33.16 | 34.09 | 155,591 | -0.26(-0.76%) |
Mar 26, 2021 | 34.68 | 34.72 | 33.10 | 34.35 | 159,100 | -0.16(-0.46%) |
Mar 25, 2021 | 35.00 | 35.01 | 33.50 | 34.51 | 253,630 | -0.54(-1.54%) |
Mar 24, 2021 | 38.00 | 38.01 | 34.82 | 35.05 | 243,391 | -2.78(-7.35%) |
Mar 23, 2021 | 37.66 | 38.31 | 37.15 | 37.83 | 313,187 | +0.21(+0.56%) |
Mar 22, 2021 | 38.07 | 38.43 | 37.14 | 37.62 | 151,612 | -0.27(-0.71%) |
Mar 19, 2021 | 38.17 | 38.65 | 37.20 | 37.89 | 306,200 | -0.28(-0.73%) |
Mar 18, 2021 | 39.00 | 39.51 | 38.09 | 38.17 | 190,319 | -1.65(-4.14%) |
Mar 17, 2021 | 38.50 | 39.84 | 37.70 | 39.82 | 204,816 | +0.81(+2.08%) |
Mar 16, 2021 | 40.63 | 41.16 | 38.62 | 39.01 | 151,719 | -1.52(-3.75%) |
Mar 15, 2021 | 42.17 | 42.17 | 40.16 | 40.53 | 155,375 | -0.57(-1.39%) |
Mar 12, 2021 | 40.99 | 41.57 | 40.00 | 41.10 | 185,300 | -0.77(-1.84%) |
Mar 11, 2021 | 40.96 | 42.06 | 40.76 | 41.87 | 230,080 | +1.74(+4.34%) |
Mar 10, 2021 | 41.30 | 41.95 | 39.56 | 40.13 | 177,410 | -1.12(-2.72%) |
Mar 09, 2021 | 41.06 | 42.26 | 40.40 | 41.25 | 393,876 | +2.47(+6.37%) |
Mar 08, 2021 | 40.59 | 41.67 | 38.69 | 38.78 | 194,319 | -2.16(-5.28%) |
Mar 05, 2021 | 41.66 | 42.00 | 38.50 | 40.94 | 388,200 | +0.13(+0.32%) |
Mar 04, 2021 | 43.44 | 43.49 | 39.21 | 40.81 | 410,209 | -3.28(-7.44%) |
Mar 03, 2021 | 47.70 | 47.70 | 44.02 | 44.09 | 200,143 | -3.33(-7.02%) |
Mar 02, 2021 | 49.21 | 49.49 | 47.00 | 47.42 | 190,498 | -2.15(-4.34%) |