Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 44.84 | 45.58 | 44.25 | 44.70 | 1,392,709 | -0.46(-1.02%) |
May 27, 2021 | 44.49 | 45.30 | 43.39 | 45.16 | 3,110,943 | +1.05(+2.38%) |
May 26, 2021 | 33.88 | 43.77 | 33.67 | 44.11 | 13,345,435 | +11.72(+36.17%) |
May 25, 2021 | 32.01 | 32.76 | 31.72 | 32.39 | 1,714,083 | +0.62(+1.95%) |
May 24, 2021 | 31.61 | 32.10 | 31.42 | 31.77 | 674,391 | -0.01(-0.03%) |
May 21, 2021 | 32.39 | 32.67 | 31.35 | 31.78 | 863,326 | -0.27(-0.84%) |
May 20, 2021 | 31.88 | 32.24 | 31.07 | 32.05 | 1,112,080 | +0.07(+0.22%) |
May 19, 2021 | 30.09 | 32.19 | 29.84 | 31.98 | 1,110,848 | +1.26(+4.10%) |
May 18, 2021 | 31.55 | 31.72 | 30.28 | 30.72 | 964,125 | -0.76(-2.41%) |
May 17, 2021 | 31.52 | 31.81 | 31.08 | 31.48 | 553,020 | -0.35(-1.10%) |
May 14, 2021 | 31.46 | 31.92 | 31.24 | 31.83 | 833,728 | +0.45(+1.43%) |
May 13, 2021 | 32.03 | 33.14 | 31.22 | 31.38 | 884,143 | -0.85(-2.64%) |
May 12, 2021 | 33.89 | 33.98 | 32.24 | 32.23 | 786,294 | -1.46(-4.33%) |
May 11, 2021 | 32.03 | 33.76 | 32.03 | 33.69 | 699,556 | +0.29(+0.87%) |
May 10, 2021 | 34.09 | 34.98 | 33.37 | 33.40 | 983,038 | -0.90(-2.62%) |
May 07, 2021 | 33.97 | 34.86 | 33.79 | 34.30 | 936,691 | +0.67(+1.99%) |
May 06, 2021 | 31.98 | 33.70 | 30.59 | 33.63 | 1,537,608 | +1.41(+4.37%) |
May 05, 2021 | 33.08 | 36.33 | 31.88 | 32.22 | 2,548,377 | -2.82(-8.05%) |
May 04, 2021 | 36.42 | 36.78 | 34.17 | 35.04 | 1,169,490 | -1.87(-5.07%) |
May 03, 2021 | 36.44 | 37.10 | 35.99 | 36.91 | 943,781 | +0.83(+2.30%) |
Apr 30, 2021 | 36.20 | 36.68 | 35.78 | 36.08 | 1,068,697 | -0.52(-1.42%) |
Apr 29, 2021 | 36.97 | 37.24 | 36.40 | 36.60 | 573,808 | -0.23(-0.62%) |
Apr 28, 2021 | 36.64 | 36.99 | 36.02 | 36.83 | 509,996 | +0.06(+0.16%) |
Apr 27, 2021 | 37.21 | 37.36 | 36.43 | 36.77 | 678,397 | -0.50(-1.34%) |
Apr 26, 2021 | 38.82 | 38.92 | 37.02 | 37.27 | 736,845 | -1.53(-3.94%) |
Apr 23, 2021 | 38.55 | 39.41 | 38.24 | 38.80 | 708,430 | +0.63(+1.65%) |
Apr 22, 2021 | 37.99 | 38.38 | 37.02 | 38.17 | 1,067,053 | +0.29(+0.77%) |
Apr 21, 2021 | 36.52 | 38.83 | 36.24 | 37.88 | 1,653,243 | +2.15(+6.02%) |
Apr 20, 2021 | 37.19 | 37.23 | 35.37 | 35.73 | 757,503 | -1.82(-4.85%) |
Apr 19, 2021 | 37.67 | 37.70 | 36.90 | 37.55 | 629,439 | -0.01(-0.03%) |
Apr 16, 2021 | 38.14 | 38.14 | 36.93 | 37.56 | 609,012 | -0.19(-0.50%) |
Apr 15, 2021 | 38.20 | 38.69 | 37.62 | 37.75 | 506,884 | -0.46(-1.20%) |
Apr 14, 2021 | 37.69 | 38.90 | 37.69 | 38.21 | 559,158 | +0.66(+1.76%) |
Apr 13, 2021 | 36.61 | 37.84 | 36.61 | 37.55 | 607,382 | +0.80(+2.18%) |
Apr 12, 2021 | 36.48 | 37.48 | 36.39 | 36.75 | 532,595 | +0.06(+0.16%) |
Apr 09, 2021 | 37.53 | 37.65 | 36.59 | 36.69 | 561,203 | -0.89(-2.37%) |
Apr 08, 2021 | 37.40 | 37.63 | 36.36 | 37.58 | 671,890 | +0.17(+0.45%) |
Apr 07, 2021 | 38.25 | 38.52 | 37.27 | 37.41 | 693,899 | -0.76(-1.99%) |
Apr 06, 2021 | 37.84 | 38.59 | 37.56 | 38.17 | 507,742 | +0.39(+1.03%) |
Apr 05, 2021 | 38.16 | 38.89 | 37.16 | 37.78 | 640,040 | -0.18(-0.47%) |
Apr 01, 2021 | 37.40 | 38.42 | 36.64 | 37.96 | 708,830 | +0.38(+1.01%) |
Mar 31, 2021 | 37.84 | 38.60 | 37.58 | 37.58 | 1,319,191 | -0.12(-0.32%) |
Mar 30, 2021 | 36.86 | 37.89 | 36.77 | 37.70 | 579,690 | +0.85(+2.31%) |
Mar 29, 2021 | 37.84 | 38.55 | 36.48 | 36.85 | 962,702 | -1.62(-4.21%) |
Mar 26, 2021 | 37.74 | 39.44 | 37.41 | 38.47 | 991,382 | +1.94(+5.31%) |
Mar 25, 2021 | 34.06 | 36.83 | 34.06 | 36.53 | 817,463 | +1.97(+5.70%) |
Mar 24, 2021 | 36.05 | 36.38 | 34.40 | 34.56 | 928,945 | -1.41(-3.92%) |
Mar 23, 2021 | 37.21 | 37.63 | 35.52 | 35.97 | 572,831 | -1.77(-4.69%) |
Mar 22, 2021 | 38.70 | 38.91 | 36.90 | 37.74 | 657,066 | -0.72(-1.87%) |
Mar 19, 2021 | 37.65 | 39.15 | 37.54 | 38.46 | 2,187,203 | +0.73(+1.93%) |
Mar 18, 2021 | 36.72 | 38.15 | 36.42 | 37.73 | 886,914 | +0.76(+2.06%) |
Mar 17, 2021 | 35.99 | 37.57 | 35.63 | 36.97 | 843,173 | +1.00(+2.78%) |
Mar 16, 2021 | 36.44 | 36.69 | 35.61 | 35.97 | 1,019,499 | -0.63(-1.72%) |
Mar 15, 2021 | 36.39 | 36.80 | 35.39 | 36.60 | 1,018,993 | +0.43(+1.19%) |
Mar 12, 2021 | 36.18 | 36.43 | 35.61 | 36.17 | 821,951 | -0.28(-0.76%) |
Mar 11, 2021 | 36.84 | 37.75 | 35.93 | 36.45 | 1,268,718 | -0.38(-1.03%) |
Mar 10, 2021 | 34.01 | 37.86 | 33.93 | 36.83 | 2,281,068 | +3.06(+9.06%) |
Mar 09, 2021 | 33.80 | 34.57 | 33.40 | 33.77 | 908,016 | +0.31(+0.93%) |
Mar 08, 2021 | 32.72 | 34.89 | 32.51 | 33.46 | 1,057,743 | +1.08(+3.33%) |
Mar 05, 2021 | 30.56 | 32.46 | 29.81 | 32.38 | 1,721,535 | +2.05(+6.76%) |
Mar 04, 2021 | 31.51 | 31.87 | 29.30 | 30.33 | 1,466,817 | -1.55(-4.86%) |
Mar 03, 2021 | 32.89 | 33.43 | 31.41 | 31.88 | 1,529,599 | -1.11(-3.36%) |
Mar 02, 2021 | 34.71 | 34.82 | 32.99 | 32.99 | 1,182,045 | -1.14(-3.34%) |