Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 35.00 | 35.50 | 34.54 | 34.70 | 261,589 | -0.21(-0.60%) |
May 27, 2021 | 34.50 | 35.09 | 33.51 | 34.91 | 285,624 | +0.54(+1.57%) |
May 26, 2021 | 34.00 | 34.63 | 33.08 | 34.37 | 343,901 | +0.75(+2.23%) |
May 25, 2021 | 35.60 | 36.00 | 33.60 | 33.62 | 385,960 | -2.00(-5.61%) |
May 24, 2021 | 36.42 | 36.44 | 34.77 | 35.62 | 344,559 | -0.30(-0.84%) |
May 21, 2021 | 35.80 | 35.80 | 35.10 | 35.92 | 303,617 | -0.28(-0.77%) |
May 20, 2021 | 34.60 | 36.52 | 34.58 | 36.20 | 629,091 | +1.28(+3.67%) |
May 19, 2021 | 35.24 | 35.60 | 34.45 | 34.92 | 280,483 | -1.08(-3.00%) |
May 18, 2021 | 34.50 | 36.44 | 34.50 | 36.00 | 468,549 | +1.50(+4.35%) |
May 17, 2021 | 35.45 | 35.45 | 33.70 | 34.50 | 393,992 | +0.11(+0.32%) |
May 14, 2021 | 33.63 | 34.99 | 33.60 | 34.39 | 676,105 | +1.60(+4.88%) |
May 13, 2021 | 36.54 | 36.54 | 32.02 | 32.79 | 470,454 | -2.21(-6.31%) |
May 12, 2021 | 36.50 | 36.50 | 34.65 | 35.00 | 428,246 | -0.58(-1.63%) |
May 11, 2021 | 35.40 | 36.09 | 34.01 | 35.58 | 640,979 | -0.19(-0.53%) |
May 10, 2021 | 34.63 | 36.36 | 33.30 | 35.77 | 634,033 | +1.70(+4.99%) |
May 07, 2021 | 34.80 | 35.79 | 33.75 | 34.07 | 289,145 | -0.59(-1.70%) |
May 06, 2021 | 35.00 | 35.13 | 33.53 | 34.66 | 374,010 | -0.19(-0.55%) |
May 05, 2021 | 35.29 | 35.90 | 34.26 | 34.85 | 242,381 | +0.07(+0.20%) |
May 04, 2021 | 35.85 | 36.05 | 33.66 | 34.78 | 518,024 | -1.42(-3.92%) |
May 03, 2021 | 37.30 | 37.41 | 36.03 | 36.20 | 458,603 | -0.09(-0.25%) |
Apr 30, 2021 | 37.04 | 37.50 | 35.50 | 36.29 | 3,047,100 | -2.67(-6.85%) |
Apr 29, 2021 | 37.03 | 39.59 | 36.59 | 38.96 | 699,641 | +3.04(+8.46%) |
Apr 28, 2021 | 37.65 | 37.99 | 35.31 | 35.92 | 833,878 | -3.08(-7.90%) |
Apr 27, 2021 | 38.48 | 39.14 | 37.68 | 39.00 | 407,166 | +1.60(+4.28%) |
Apr 26, 2021 | 36.73 | 38.47 | 35.99 | 37.40 | 519,891 | +2.10(+5.95%) |
Apr 23, 2021 | 33.94 | 35.50 | 33.45 | 35.30 | 213,700 | +1.08(+3.16%) |
Apr 22, 2021 | 34.01 | 35.18 | 33.33 | 34.22 | 136,550 | +0.63(+1.88%) |
Apr 21, 2021 | 32.22 | 33.72 | 31.89 | 33.59 | 165,782 | +1.30(+4.03%) |
Apr 20, 2021 | 33.64 | 34.90 | 32.04 | 32.29 | 254,796 | -2.05(-5.97%) |
Apr 19, 2021 | 34.50 | 35.45 | 33.81 | 34.34 | 217,442 | -0.01(-0.03%) |
Apr 16, 2021 | 34.49 | 35.18 | 33.92 | 34.35 | 308,400 | +0.32(+0.94%) |
Apr 15, 2021 | 36.98 | 37.94 | 33.90 | 34.03 | 660,118 | -1.92(-5.34%) |
Apr 14, 2021 | 36.20 | 37.00 | 35.65 | 35.95 | 283,834 | -0.42(-1.15%) |
Apr 13, 2021 | 38.38 | 38.50 | 35.80 | 36.37 | 393,378 | -1.82(-4.77%) |
Apr 12, 2021 | 36.00 | 38.19 | 35.78 | 38.19 | 397,710 | +2.39(+6.68%) |
Apr 09, 2021 | 37.66 | 37.68 | 35.60 | 35.80 | 274,800 | -1.36(-3.66%) |
Apr 08, 2021 | 38.00 | 38.13 | 36.35 | 37.16 | 285,291 | +0.16(+0.43%) |
Apr 07, 2021 | 37.02 | 38.21 | 35.83 | 37.00 | 297,400 | +0.65(+1.79%) |
Apr 06, 2021 | 37.25 | 37.98 | 36.20 | 36.35 | 238,083 | -1.09(-2.91%) |
Apr 05, 2021 | 38.88 | 39.62 | 37.23 | 37.44 | 513,708 | -0.06(-0.16%) |
Apr 01, 2021 | 37.88 | 38.86 | 36.83 | 37.50 | 502,300 | +0.68(+1.85%) |
Mar 31, 2021 | 35.82 | 37.69 | 35.51 | 36.82 | 401,892 | +1.52(+4.31%) |
Mar 30, 2021 | 35.24 | 36.23 | 34.13 | 35.30 | 167,508 | +0.30(+0.86%) |
Mar 29, 2021 | 34.55 | 36.20 | 33.80 | 35.00 | 264,845 | +0.25(+0.72%) |
Mar 26, 2021 | 34.95 | 36.00 | 32.53 | 34.75 | 477,500 | -1.05(-2.93%) |
Mar 25, 2021 | 34.70 | 36.20 | 33.62 | 35.80 | 519,590 | +0.30(+0.85%) |
Mar 24, 2021 | 37.00 | 37.24 | 35.28 | 35.50 | 367,210 | -1.26(-3.43%) |
Mar 23, 2021 | 38.50 | 38.90 | 36.00 | 36.76 | 520,613 | -1.68(-4.37%) |
Mar 22, 2021 | 38.49 | 40.00 | 37.85 | 38.44 | 563,916 | -0.81(-2.06%) |
Mar 19, 2021 | 40.75 | 41.22 | 38.50 | 39.25 | 458,900 | -0.56(-1.41%) |
Mar 18, 2021 | 42.75 | 43.00 | 39.70 | 39.81 | 353,063 | -2.95(-6.90%) |
Mar 17, 2021 | 41.00 | 43.77 | 40.28 | 42.76 | 324,185 | +1.08(+2.59%) |
Mar 16, 2021 | 42.59 | 43.50 | 41.00 | 41.68 | 196,999 | -0.68(-1.61%) |
Mar 15, 2021 | 41.00 | 42.88 | 40.51 | 42.36 | 159,826 | +1.06(+2.57%) |
Mar 12, 2021 | 40.61 | 42.24 | 39.31 | 41.30 | 249,100 | +0.38(+0.93%) |
Mar 11, 2021 | 40.90 | 41.59 | 40.11 | 40.92 | 334,691 | +1.90(+4.87%) |
Mar 10, 2021 | 45.44 | 45.71 | 38.52 | 39.02 | 454,565 | -5.23(-11.82%) |
Mar 09, 2021 | 41.40 | 45.61 | 40.50 | 44.25 | 347,709 | +4.74(+12.00%) |
Mar 08, 2021 | 40.92 | 42.64 | 39.12 | 39.51 | 256,194 | -1.57(-3.82%) |
Mar 05, 2021 | 42.10 | 42.47 | 33.61 | 41.08 | 541,900 | +1.47(+3.71%) |
Mar 04, 2021 | 45.43 | 46.97 | 39.10 | 39.61 | 745,476 | -5.98(-13.12%) |
Mar 03, 2021 | 48.52 | 49.00 | 44.62 | 45.59 | 223,811 | -2.23(-4.66%) |
Mar 02, 2021 | 50.89 | 51.66 | 47.41 | 47.82 | 223,741 | -2.04(-4.09%) |