Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 37.07 | 38.88 | 35.60 | 35.94 | 293,955 | -0.81(-2.20%) |
May 27, 2021 | 34.01 | 36.99 | 33.86 | 36.75 | 370,418 | +2.90(+8.57%) |
May 26, 2021 | 34.73 | 34.82 | 33.28 | 33.85 | 574,808 | -0.71(-2.05%) |
May 25, 2021 | 33.83 | 35.17 | 33.45 | 34.56 | 485,633 | +0.63(+1.86%) |
May 24, 2021 | 34.08 | 34.59 | 33.38 | 33.93 | 330,079 | -0.10(-0.29%) |
May 21, 2021 | 32.06 | 34.59 | 31.82 | 34.03 | 474,512 | +2.25(+7.08%) |
May 20, 2021 | 30.67 | 33.75 | 30.45 | 31.78 | 454,785 | +1.12(+3.65%) |
May 19, 2021 | 31.07 | 31.35 | 30.26 | 30.66 | 175,113 | -0.53(-1.70%) |
May 18, 2021 | 30.13 | 32.16 | 29.94 | 31.19 | 235,211 | +1.08(+3.59%) |
May 17, 2021 | 29.60 | 30.82 | 29.52 | 30.11 | 250,274 | +0.15(+0.50%) |
May 14, 2021 | 29.59 | 30.82 | 29.26 | 29.96 | 251,928 | +0.82(+2.81%) |
May 13, 2021 | 31.14 | 31.77 | 28.73 | 29.14 | 1,255,575 | -1.97(-6.33%) |
May 12, 2021 | 31.24 | 31.97 | 30.33 | 31.11 | 694,852 | -0.72(-2.26%) |
May 11, 2021 | 33.05 | 34.16 | 31.51 | 31.83 | 226,891 | -1.65(-4.93%) |
May 10, 2021 | 33.85 | 34.47 | 32.98 | 33.48 | 670,300 | -0.01(-0.03%) |
May 07, 2021 | 31.83 | 33.85 | 31.20 | 33.49 | 222,747 | +1.42(+4.43%) |
May 06, 2021 | 32.55 | 32.85 | 31.19 | 32.07 | 624,398 | -0.75(-2.29%) |
May 05, 2021 | 32.50 | 33.45 | 31.78 | 32.82 | 643,205 | +0.55(+1.70%) |
May 04, 2021 | 32.27 | 33.54 | 31.49 | 32.27 | 739,538 | -0.21(-0.65%) |
May 03, 2021 | 32.29 | 32.80 | 30.72 | 32.48 | 560,459 | +0.95(+3.01%) |
Apr 30, 2021 | 30.72 | 32.40 | 30.15 | 31.53 | 254,400 | +0.29(+0.93%) |
Apr 29, 2021 | 32.06 | 32.11 | 29.95 | 31.24 | 795,679 | -0.82(-2.56%) |
Apr 28, 2021 | 32.25 | 32.47 | 30.55 | 32.06 | 455,294 | -0.09(-0.28%) |
Apr 27, 2021 | 31.99 | 32.68 | 31.83 | 32.15 | 292,653 | +0.02(+0.06%) |
Apr 26, 2021 | 31.84 | 32.74 | 31.66 | 32.13 | 276,323 | +0.73(+2.32%) |
Apr 23, 2021 | 30.57 | 31.72 | 30.55 | 31.40 | 473,100 | +0.65(+2.11%) |
Apr 22, 2021 | 31.79 | 33.10 | 30.41 | 30.75 | 1,015,844 | -1.75(-5.38%) |
Apr 21, 2021 | 32.58 | 33.56 | 30.20 | 32.50 | 3,798,227 | -0.08(-0.25%) |
Apr 20, 2021 | 32.31 | 34.13 | 30.91 | 32.58 | 1,586,964 | +0.04(+0.12%) |
Apr 19, 2021 | 30.71 | 32.62 | 29.74 | 32.54 | 1,614,048 | +2.54(+8.47%) |
Apr 16, 2021 | 30.25 | 33.94 | 28.71 | 30.00 | 2,057,700 | -1.00(-3.23%) |