Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 34.87 | 35.41 | 34.08 | 34.26 | 314,738 | -0.46(-1.32%) |
May 27, 2021 | 32.96 | 34.91 | 32.49 | 34.72 | 645,840 | +2.15(+6.60%) |
May 26, 2021 | 30.36 | 32.63 | 30.26 | 32.57 | 267,337 | +2.65(+8.86%) |
May 25, 2021 | 30.46 | 30.97 | 29.91 | 29.92 | 354,459 | -0.35(-1.16%) |
May 24, 2021 | 30.27 | 30.75 | 29.88 | 30.27 | 189,036 | +0.27(+0.90%) |
May 21, 2021 | 31.62 | 31.86 | 29.93 | 30.00 | 228,824 | -0.93(-3.01%) |
May 20, 2021 | 30.81 | 31.46 | 30.35 | 30.93 | 200,552 | +0.31(+1.01%) |
May 19, 2021 | 30.34 | 31.27 | 30.01 | 30.62 | 199,076 | -0.15(-0.49%) |
May 18, 2021 | 30.83 | 31.79 | 30.72 | 30.77 | 271,858 | -0.07(-0.23%) |
May 17, 2021 | 31.25 | 31.96 | 30.58 | 30.84 | 146,466 | -0.90(-2.84%) |
May 14, 2021 | 31.31 | 31.90 | 30.15 | 31.74 | 333,020 | +0.79(+2.55%) |
May 13, 2021 | 31.36 | 32.12 | 29.90 | 30.95 | 287,597 | +0.35(+1.14%) |
May 12, 2021 | 30.42 | 32.06 | 30.07 | 30.60 | 207,580 | -0.25(-0.81%) |
May 11, 2021 | 29.50 | 31.44 | 29.03 | 30.85 | 294,172 | +0.69(+2.29%) |
May 10, 2021 | 32.19 | 32.19 | 29.80 | 30.16 | 271,631 | -2.20(-6.80%) |
May 07, 2021 | 32.23 | 33.51 | 31.74 | 32.36 | 228,320 | +0.46(+1.44%) |
May 06, 2021 | 33.35 | 35.00 | 30.43 | 31.90 | 459,967 | -1.60(-4.78%) |
May 05, 2021 | 32.93 | 35.07 | 32.60 | 33.50 | 312,729 | +0.84(+2.57%) |
May 04, 2021 | 35.59 | 35.59 | 32.42 | 32.66 | 353,007 | -3.00(-8.41%) |
May 03, 2021 | 36.72 | 36.72 | 35.04 | 35.66 | 257,152 | -0.80(-2.19%) |
Apr 30, 2021 | 37.11 | 38.48 | 36.06 | 36.46 | 215,900 | -1.20(-3.19%) |
Apr 29, 2021 | 38.86 | 38.86 | 36.28 | 37.66 | 185,908 | -0.68(-1.77%) |
Apr 28, 2021 | 36.89 | 38.84 | 36.58 | 38.34 | 177,685 | +1.10(+2.95%) |
Apr 27, 2021 | 37.69 | 37.84 | 36.54 | 37.24 | 177,926 | -0.27(-0.72%) |
Apr 26, 2021 | 35.34 | 37.69 | 35.20 | 37.51 | 307,542 | +2.27(+6.44%) |
Apr 23, 2021 | 34.44 | 35.85 | 32.87 | 35.24 | 608,700 | +0.95(+2.77%) |
Apr 22, 2021 | 31.84 | 34.77 | 30.02 | 34.29 | 376,244 | +2.75(+8.72%) |
Apr 21, 2021 | 30.05 | 31.59 | 28.86 | 31.54 | 295,790 | +1.45(+4.82%) |
Apr 20, 2021 | 28.84 | 30.35 | 28.48 | 30.09 | 1,043,676 | +1.24(+4.30%) |
Apr 19, 2021 | 27.89 | 29.23 | 27.72 | 28.85 | 398,658 | +0.55(+1.94%) |
Apr 16, 2021 | 27.99 | 28.62 | 27.03 | 28.30 | 499,800 | +0.78(+2.83%) |
Apr 15, 2021 | 26.76 | 27.98 | 26.50 | 27.52 | 318,370 | +0.94(+3.54%) |
Apr 14, 2021 | 25.58 | 27.15 | 25.51 | 26.58 | 283,833 | +1.19(+4.69%) |
Apr 13, 2021 | 26.00 | 26.47 | 24.37 | 25.39 | 576,205 | -0.67(-2.57%) |
Apr 12, 2021 | 27.09 | 27.20 | 25.41 | 26.06 | 871,668 | -1.14(-4.19%) |
Apr 09, 2021 | 28.94 | 29.07 | 27.10 | 27.20 | 690,600 | -1.44(-5.03%) |
Apr 08, 2021 | 28.59 | 29.26 | 27.79 | 28.64 | 489,367 | +0.09(+0.32%) |
Apr 07, 2021 | 28.40 | 29.40 | 28.02 | 28.55 | 429,148 | -0.14(-0.49%) |
Apr 06, 2021 | 30.73 | 30.88 | 28.58 | 28.69 | 277,047 | -2.40(-7.72%) |
Apr 05, 2021 | 29.92 | 31.19 | 29.23 | 31.09 | 453,829 | +1.71(+5.82%) |
Apr 01, 2021 | 29.28 | 29.53 | 27.81 | 29.38 | 482,100 | +0.92(+3.23%) |
Mar 31, 2021 | 26.90 | 28.73 | 26.80 | 28.46 | 381,955 | +1.87(+7.03%) |
Mar 30, 2021 | 26.85 | 28.03 | 26.23 | 26.59 | 410,183 | -0.25(-0.93%) |
Mar 29, 2021 | 28.59 | 28.96 | 26.77 | 26.84 | 841,837 | -1.84(-6.42%) |
Mar 26, 2021 | 30.20 | 30.40 | 27.22 | 28.68 | 375,200 | -1.32(-4.40%) |
Mar 25, 2021 | 29.43 | 30.81 | 27.66 | 30.00 | 540,732 | +0.19(+0.64%) |
Mar 24, 2021 | 32.83 | 34.24 | 29.72 | 29.81 | 480,615 | -2.79(-8.56%) |
Mar 23, 2021 | 34.93 | 34.93 | 32.23 | 32.60 | 705,133 | -2.33(-6.67%) |
Mar 22, 2021 | 34.59 | 36.12 | 33.40 | 34.93 | 451,458 | +0.83(+2.43%) |
Mar 19, 2021 | 34.76 | 35.51 | 33.00 | 34.10 | 5,024,900 | +0.60(+1.79%) |
Mar 18, 2021 | 34.02 | 35.00 | 33.18 | 33.50 | 410,278 | -0.90(-2.62%) |
Mar 17, 2021 | 33.36 | 34.69 | 32.83 | 34.40 | 471,384 | +0.36(+1.06%) |
Mar 16, 2021 | 35.21 | 35.94 | 32.50 | 34.04 | 481,029 | -1.08(-3.08%) |
Mar 15, 2021 | 34.78 | 36.69 | 34.15 | 35.12 | 326,388 | +0.37(+1.06%) |
Mar 12, 2021 | 35.07 | 35.36 | 33.69 | 34.75 | 156,000 | -0.29(-0.83%) |
Mar 11, 2021 | 35.94 | 36.37 | 34.62 | 35.04 | 262,554 | -0.26(-0.74%) |
Mar 10, 2021 | 35.71 | 35.79 | 33.78 | 35.30 | 317,202 | +0.17(+0.48%) |
Mar 09, 2021 | 32.52 | 36.37 | 32.25 | 35.13 | 298,956 | +3.10(+9.68%) |
Mar 08, 2021 | 32.55 | 35.49 | 31.80 | 32.03 | 373,435 | -0.72(-2.20%) |
Mar 05, 2021 | 35.58 | 35.77 | 29.17 | 32.75 | 569,900 | -1.88(-5.43%) |
Mar 04, 2021 | 39.93 | 40.58 | 33.19 | 34.63 | 561,706 | -5.30(-13.27%) |
Mar 03, 2021 | 38.31 | 41.86 | 37.62 | 39.93 | 304,544 | +1.64(+4.28%) |
Mar 02, 2021 | 39.83 | 41.01 | 37.65 | 38.29 | 312,162 | -1.91(-4.75%) |