Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 39.41 | 41.52 | 39.41 | 40.71 | 31,647 | +1.73(+4.44%) |
May 27, 2021 | 39.50 | 40.80 | 38.66 | 38.98 | 62,748 | -0.70(-1.76%) |
May 26, 2021 | 39.90 | 40.61 | 39.42 | 39.68 | 19,690 | -0.15(-0.38%) |
May 25, 2021 | 41.85 | 41.98 | 39.12 | 39.83 | 45,578 | -2.13(-5.08%) |
May 24, 2021 | 40.15 | 42.49 | 38.85 | 41.96 | 51,434 | +1.81(+4.51%) |
May 21, 2021 | 41.73 | 42.08 | 39.88 | 40.15 | 37,828 | -1.08(-2.62%) |
May 20, 2021 | 40.63 | 41.97 | 40.52 | 41.23 | 37,415 | +0.23(+0.56%) |
May 19, 2021 | 41.75 | 42.64 | 39.96 | 41.00 | 55,973 | -1.25(-2.96%) |
May 18, 2021 | 38.79 | 42.44 | 38.39 | 42.25 | 74,336 | +3.39(+8.72%) |
May 17, 2021 | 39.12 | 40.80 | 37.89 | 38.86 | 69,490 | -0.23(-0.59%) |
May 14, 2021 | 36.03 | 39.33 | 35.95 | 39.09 | 59,786 | +3.01(+8.34%) |
May 13, 2021 | 39.86 | 39.86 | 35.56 | 36.08 | 118,124 | -2.59(-6.70%) |
May 12, 2021 | 31.83 | 39.85 | 31.20 | 38.67 | 378,491 | +7.83(+25.39%) |
May 11, 2021 | 30.38 | 31.24 | 30.00 | 30.84 | 90,858 | -0.58(-1.85%) |
May 10, 2021 | 31.49 | 32.29 | 30.56 | 31.42 | 54,198 | +0.03(+0.10%) |
May 07, 2021 | 31.19 | 32.00 | 30.92 | 31.39 | 42,694 | +0.27(+0.87%) |
May 06, 2021 | 32.82 | 33.85 | 30.85 | 31.12 | 48,013 | -1.99(-6.01%) |
May 05, 2021 | 34.10 | 34.51 | 32.87 | 33.11 | 140,741 | -0.69(-2.04%) |
May 04, 2021 | 32.37 | 34.04 | 32.37 | 33.80 | 44,513 | +0.05(+0.15%) |
May 03, 2021 | 35.18 | 35.35 | 33.67 | 33.75 | 22,565 | -1.19(-3.41%) |
Apr 30, 2021 | 34.66 | 35.18 | 34.33 | 34.94 | 54,800 | +0.63(+1.84%) |
Apr 29, 2021 | 35.16 | 35.16 | 33.71 | 34.31 | 17,021 | -0.30(-0.87%) |
Apr 28, 2021 | 34.46 | 34.72 | 33.51 | 34.61 | 18,716 | +0.12(+0.35%) |
Apr 27, 2021 | 35.55 | 35.55 | 34.04 | 34.49 | 34,325 | -0.95(-2.68%) |
Apr 26, 2021 | 35.17 | 35.58 | 34.63 | 35.44 | 18,574 | +0.27(+0.77%) |
Apr 23, 2021 | 33.58 | 35.66 | 33.50 | 35.17 | 30,400 | +1.45(+4.30%) |
Apr 22, 2021 | 33.92 | 35.26 | 33.34 | 33.72 | 33,748 | -0.36(-1.06%) |
Apr 21, 2021 | 34.19 | 34.96 | 33.80 | 34.08 | 18,087 | -0.01(-0.03%) |
Apr 20, 2021 | 34.27 | 36.64 | 33.84 | 34.09 | 66,522 | -0.68(-1.96%) |
Apr 19, 2021 | 35.75 | 36.49 | 33.75 | 34.77 | 49,042 | -1.45(-4.00%) |
Apr 16, 2021 | 35.79 | 36.60 | 35.58 | 36.22 | 38,500 | +0.38(+1.06%) |
Apr 15, 2021 | 33.62 | 36.56 | 33.62 | 35.84 | 59,916 | +2.35(+7.02%) |
Apr 14, 2021 | 33.77 | 34.25 | 33.41 | 33.49 | 16,693 | -0.50(-1.47%) |
Apr 13, 2021 | 33.36 | 34.45 | 32.23 | 33.99 | 41,385 | +0.98(+2.97%) |
Apr 12, 2021 | 33.73 | 34.00 | 32.10 | 33.01 | 57,948 | -0.71(-2.11%) |
Apr 09, 2021 | 34.70 | 34.70 | 33.28 | 33.72 | 39,600 | -1.00(-2.88%) |
Apr 08, 2021 | 35.93 | 37.50 | 34.23 | 34.72 | 40,520 | -0.15(-0.43%) |
Apr 07, 2021 | 36.12 | 36.12 | 34.21 | 34.87 | 29,016 | -1.12(-3.11%) |
Apr 06, 2021 | 36.03 | 36.65 | 35.53 | 35.99 | 21,289 | -0.15(-0.42%) |
Apr 05, 2021 | 38.11 | 39.33 | 35.50 | 36.14 | 38,551 | -1.18(-3.16%) |
Apr 01, 2021 | 35.14 | 39.50 | 35.14 | 37.32 | 74,200 | +2.25(+6.42%) |
Mar 31, 2021 | 35.23 | 35.57 | 34.00 | 35.07 | 61,696 | +0.04(+0.11%) |
Mar 30, 2021 | 35.30 | 37.68 | 34.11 | 35.03 | 50,949 | -0.32(-0.91%) |
Mar 29, 2021 | 36.82 | 37.01 | 35.35 | 35.35 | 36,422 | -1.53(-4.15%) |
Mar 26, 2021 | 36.59 | 36.89 | 34.95 | 36.88 | 24,600 | +1.22(+3.42%) |
Mar 25, 2021 | 34.05 | 35.66 | 33.01 | 35.66 | 46,677 | +0.91(+2.62%) |
Mar 24, 2021 | 35.53 | 36.85 | 34.75 | 34.75 | 38,739 | -0.49(-1.39%) |
Mar 23, 2021 | 36.12 | 37.63 | 34.90 | 35.24 | 38,398 | -0.87(-2.41%) |
Mar 22, 2021 | 37.82 | 38.50 | 36.11 | 36.11 | 27,349 | -1.18(-3.16%) |
Mar 19, 2021 | 36.36 | 38.15 | 36.09 | 37.29 | 80,900 | +0.69(+1.89%) |
Mar 18, 2021 | 38.66 | 38.83 | 36.36 | 36.60 | 23,553 | -2.38(-6.11%) |
Mar 17, 2021 | 37.87 | 39.89 | 37.10 | 38.98 | 51,399 | +0.16(+0.41%) |
Mar 16, 2021 | 40.18 | 40.18 | 38.75 | 38.82 | 33,719 | -0.99(-2.49%) |
Mar 15, 2021 | 40.00 | 40.68 | 39.43 | 39.81 | 44,387 | +0.07(+0.18%) |
Mar 12, 2021 | 39.46 | 39.99 | 38.80 | 39.74 | 56,900 | -0.16(-0.40%) |
Mar 11, 2021 | 39.44 | 40.72 | 38.80 | 39.90 | 65,728 | +0.91(+2.33%) |
Mar 10, 2021 | 38.67 | 39.65 | 37.62 | 38.99 | 55,422 | +1.73(+4.64%) |
Mar 09, 2021 | 37.80 | 38.79 | 36.54 | 37.26 | 80,641 | +1.63(+4.57%) |
Mar 08, 2021 | 37.50 | 38.59 | 35.19 | 35.63 | 99,134 | -2.58(-6.75%) |
Mar 05, 2021 | 36.69 | 38.77 | 35.85 | 38.21 | 210,600 | +2.45(+6.85%) |
Mar 04, 2021 | 36.19 | 36.86 | 34.29 | 35.76 | 93,496 | -0.79(-2.16%) |
Mar 03, 2021 | 38.91 | 38.95 | 36.25 | 36.55 | 79,273 | -2.21(-5.70%) |
Mar 02, 2021 | 41.73 | 41.89 | 38.08 | 38.76 | 82,817 | -3.54(-8.37%) |