Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 29.19 | 31.03 | 28.85 | 29.22 | 431,173 | +0.05(+0.17%) |
May 27, 2021 | 28.80 | 29.25 | 28.14 | 29.17 | 867,653 | +0.62(+2.17%) |
May 26, 2021 | 28.07 | 28.76 | 27.20 | 28.55 | 323,746 | +0.85(+3.07%) |
May 25, 2021 | 28.29 | 28.90 | 27.63 | 27.70 | 284,735 | -0.58(-2.05%) |
May 24, 2021 | 29.12 | 29.30 | 27.57 | 28.28 | 281,473 | -0.53(-1.84%) |
May 21, 2021 | 29.75 | 29.99 | 28.38 | 28.81 | 343,361 | -0.45(-1.54%) |
May 20, 2021 | 30.03 | 30.99 | 29.14 | 29.26 | 431,144 | -0.17(-0.58%) |
May 19, 2021 | 29.48 | 30.53 | 28.76 | 29.43 | 446,464 | -1.39(-4.51%) |
May 18, 2021 | 29.24 | 32.22 | 28.95 | 30.82 | 732,806 | +2.07(+7.20%) |
May 17, 2021 | 28.14 | 29.23 | 27.64 | 28.75 | 373,860 | -0.11(-0.38%) |
May 14, 2021 | 26.03 | 28.97 | 25.77 | 28.86 | 541,644 | +3.07(+11.90%) |
May 13, 2021 | 26.58 | 27.42 | 24.87 | 25.79 | 501,781 | -0.52(-1.96%) |
May 12, 2021 | 26.22 | 27.84 | 26.10 | 26.30 | 498,019 | -0.93(-3.40%) |
May 11, 2021 | 26.45 | 27.90 | 25.22 | 27.23 | 1,488,722 | -1.68(-5.81%) |
May 10, 2021 | 30.94 | 31.05 | 28.88 | 28.91 | 773,554 | -2.89(-9.09%) |
May 07, 2021 | 30.99 | 32.13 | 30.22 | 31.80 | 445,864 | +1.65(+5.47%) |
May 06, 2021 | 31.93 | 31.93 | 28.92 | 30.15 | 886,569 | -1.97(-6.13%) |
May 05, 2021 | 33.97 | 34.20 | 31.97 | 32.12 | 409,668 | -1.19(-3.57%) |
May 04, 2021 | 35.29 | 35.32 | 32.50 | 33.31 | 769,179 | -2.67(-7.42%) |
May 03, 2021 | 37.14 | 37.20 | 35.36 | 35.98 | 597,309 | -0.68(-1.85%) |
Apr 30, 2021 | 36.80 | 38.10 | 36.40 | 36.66 | 439,000 | -0.61(-1.64%) |
Apr 29, 2021 | 38.42 | 38.42 | 36.95 | 37.27 | 481,090 | -1.01(-2.64%) |
Apr 28, 2021 | 38.06 | 38.50 | 36.89 | 38.28 | 304,805 | -0.28(-0.73%) |
Apr 27, 2021 | 38.79 | 39.78 | 37.77 | 38.56 | 440,853 | -0.02(-0.05%) |
Apr 26, 2021 | 36.39 | 38.77 | 35.70 | 38.58 | 705,509 | +2.41(+6.66%) |
Apr 23, 2021 | 38.96 | 38.96 | 36.00 | 36.17 | 795,700 | -2.69(-6.92%) |
Apr 22, 2021 | 37.92 | 39.84 | 37.17 | 38.86 | 375,783 | +0.62(+1.62%) |
Apr 21, 2021 | 36.80 | 38.38 | 35.28 | 38.24 | 431,091 | +1.60(+4.37%) |
Apr 20, 2021 | 36.50 | 37.26 | 35.53 | 36.64 | 473,834 | -0.27(-0.73%) |
Apr 19, 2021 | 40.38 | 41.20 | 36.75 | 36.91 | 602,166 | -3.42(-8.48%) |
Apr 16, 2021 | 39.75 | 40.41 | 38.53 | 40.33 | 515,300 | +0.81(+2.05%) |
Apr 15, 2021 | 40.37 | 41.79 | 39.16 | 39.52 | 626,296 | -0.40(-1.00%) |
Apr 14, 2021 | 39.99 | 42.47 | 39.80 | 39.92 | 579,306 | +0.47(+1.19%) |
Apr 13, 2021 | 36.87 | 39.80 | 36.54 | 39.45 | 663,272 | +2.46(+6.65%) |
Apr 12, 2021 | 37.00 | 37.11 | 35.10 | 36.99 | 562,236 | -0.01(-0.03%) |
Apr 09, 2021 | 37.43 | 37.77 | 36.46 | 37.00 | 516,800 | -0.67(-1.78%) |
Apr 08, 2021 | 38.93 | 39.69 | 37.59 | 37.67 | 426,259 | -0.88(-2.28%) |
Apr 07, 2021 | 39.65 | 40.15 | 38.54 | 38.55 | 418,479 | -1.13(-2.85%) |
Apr 06, 2021 | 41.78 | 41.97 | 39.52 | 39.68 | 545,897 | -2.43(-5.77%) |
Apr 05, 2021 | 40.85 | 43.33 | 40.70 | 42.11 | 460,439 | +1.61(+3.98%) |
Apr 01, 2021 | 42.70 | 44.39 | 40.21 | 40.50 | 674,700 | -0.80(-1.94%) |
Mar 31, 2021 | 39.96 | 42.33 | 39.83 | 41.30 | 690,268 | +2.55(+6.58%) |
Mar 30, 2021 | 38.28 | 40.22 | 37.29 | 38.75 | 657,104 | -0.73(-1.85%) |
Mar 29, 2021 | 40.68 | 41.27 | 38.50 | 39.48 | 397,697 | -1.35(-3.31%) |
Mar 26, 2021 | 42.18 | 42.51 | 38.80 | 40.83 | 511,100 | -1.32(-3.13%) |
Mar 25, 2021 | 39.11 | 42.54 | 38.20 | 42.15 | 686,614 | +2.35(+5.90%) |
Mar 24, 2021 | 42.45 | 43.56 | 39.57 | 39.80 | 645,814 | -2.74(-6.44%) |
Mar 23, 2021 | 45.71 | 45.99 | 42.54 | 42.54 | 703,966 | -3.68(-7.96%) |
Mar 22, 2021 | 47.59 | 48.70 | 45.58 | 46.22 | 506,498 | -0.18(-0.39%) |
Mar 19, 2021 | 48.20 | 49.07 | 45.10 | 46.40 | 1,552,200 | -1.94(-4.01%) |
Mar 18, 2021 | 50.07 | 51.40 | 48.06 | 48.34 | 526,815 | -3.02(-5.88%) |
Mar 17, 2021 | 50.46 | 52.00 | 49.29 | 51.36 | 492,176 | -0.40(-0.77%) |
Mar 16, 2021 | 53.36 | 54.30 | 50.21 | 51.76 | 526,260 | -0.43(-0.82%) |
Mar 15, 2021 | 49.90 | 53.26 | 49.01 | 52.19 | 593,941 | +2.71(+5.48%) |
Mar 12, 2021 | 49.34 | 50.28 | 47.10 | 49.48 | 490,100 | -1.39(-2.73%) |
Mar 11, 2021 | 51.27 | 53.20 | 50.14 | 50.87 | 827,446 | +2.70(+5.61%) |
Mar 10, 2021 | 49.28 | 51.97 | 47.98 | 48.17 | 549,818 | -0.22(-0.45%) |
Mar 09, 2021 | 46.60 | 49.84 | 45.26 | 48.39 | 847,928 | +5.43(+12.64%) |
Mar 08, 2021 | 43.03 | 46.90 | 42.05 | 42.96 | 874,198 | -0.23(-0.53%) |
Mar 05, 2021 | 47.21 | 47.21 | 39.13 | 43.19 | 1,495,400 | -2.35(-5.16%) |
Mar 04, 2021 | 49.84 | 51.36 | 44.42 | 45.54 | 1,500,558 | -5.05(-9.98%) |
Mar 03, 2021 | 55.87 | 55.99 | 50.18 | 50.59 | 766,372 | -3.37(-6.25%) |
Mar 02, 2021 | 53.94 | 57.24 | 53.34 | 53.96 | 669,879 | -0.68(-1.24%) |