Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 35.76 | 36.83 | 35.45 | 35.45 | 81,378 | -1.07(-2.93%) |
May 27, 2021 | 36.31 | 36.85 | 36.31 | 36.52 | 66,185 | -0.07(-0.19%) |
May 26, 2021 | 36.40 | 36.61 | 36.34 | 36.59 | 55,501 | +0.32(+0.88%) |
May 25, 2021 | 36.34 | 36.41 | 36.19 | 36.27 | 49,969 | -0.37(-1.01%) |
May 24, 2021 | 36.53 | 36.68 | 36.31 | 36.64 | 41,773 | -0.02(-0.05%) |
May 21, 2021 | 36.85 | 36.86 | 36.55 | 36.66 | 66,441 | -0.20(-0.54%) |
May 20, 2021 | 36.88 | 36.91 | 36.61 | 36.86 | 39,537 | +0.25(+0.68%) |
May 19, 2021 | 36.54 | 36.80 | 36.32 | 36.61 | 53,985 | -0.62(-1.67%) |
May 18, 2021 | 37.11 | 37.24 | 36.85 | 37.23 | 33,145 | +0.22(+0.59%) |
May 17, 2021 | 36.87 | 37.10 | 36.80 | 37.01 | 80,793 | +0.00(+0.00%) |
May 14, 2021 | 36.91 | 37.02 | 36.74 | 37.01 | 51,030 | +0.01(+0.03%) |
May 13, 2021 | 36.65 | 37.04 | 36.59 | 37.00 | 55,398 | +0.57(+1.56%) |
May 12, 2021 | 36.78 | 37.03 | 36.43 | 36.43 | 76,102 | -0.42(-1.14%) |
May 11, 2021 | 36.18 | 36.94 | 36.16 | 36.85 | 82,383 | +0.42(+1.15%) |
May 10, 2021 | 36.67 | 36.80 | 36.38 | 36.43 | 220,758 | -0.11(-0.30%) |
May 07, 2021 | 36.47 | 36.97 | 36.45 | 36.54 | 61,921 | +0.46(+1.27%) |
May 06, 2021 | 35.98 | 36.18 | 35.89 | 36.08 | 67,352 | +0.57(+1.61%) |
May 05, 2021 | 35.27 | 35.79 | 35.24 | 35.51 | 77,855 | +0.61(+1.75%) |
May 04, 2021 | 35.06 | 35.09 | 34.55 | 34.90 | 50,526 | +0.55(+1.60%) |
May 03, 2021 | 33.73 | 34.76 | 33.73 | 34.35 | 26,438 | +0.19(+0.56%) |
Apr 30, 2021 | 34.27 | 34.38 | 34.04 | 34.16 | 48,100 | -1.18(-3.34%) |
Apr 29, 2021 | 35.56 | 35.61 | 35.12 | 35.34 | 45,899 | -0.03(-0.08%) |
Apr 28, 2021 | 35.17 | 35.45 | 34.86 | 35.37 | 79,520 | -0.49(-1.37%) |
Apr 27, 2021 | 34.79 | 36.00 | 34.71 | 35.86 | 72,775 | +0.71(+2.02%) |
Apr 26, 2021 | 34.94 | 35.28 | 34.88 | 35.15 | 68,834 | +0.82(+2.39%) |
Apr 23, 2021 | 34.24 | 34.49 | 34.21 | 34.33 | 192,700 | +0.46(+1.36%) |
Apr 22, 2021 | 34.04 | 34.21 | 33.81 | 33.87 | 130,175 | +0.78(+2.36%) |
Apr 21, 2021 | 32.72 | 33.09 | 32.61 | 33.09 | 333,999 | +0.22(+0.67%) |
Apr 20, 2021 | 33.02 | 33.12 | 32.52 | 32.87 | 244,393 | -0.18(-0.54%) |
Apr 19, 2021 | 33.27 | 33.35 | 32.92 | 33.05 | 45,541 | -0.63(-1.87%) |
Apr 16, 2021 | 33.55 | 33.80 | 33.35 | 33.68 | 113,600 | +0.94(+2.87%) |
Apr 15, 2021 | 32.50 | 32.89 | 32.42 | 32.74 | 80,685 | -0.01(-0.03%) |
Apr 14, 2021 | 32.97 | 33.12 | 32.68 | 32.75 | 77,899 | -0.65(-1.95%) |
Apr 13, 2021 | 32.70 | 33.46 | 32.65 | 33.40 | 120,901 | +0.71(+2.17%) |
Apr 12, 2021 | 32.83 | 32.95 | 32.60 | 32.69 | 132,220 | +1.22(+3.88%) |
Apr 09, 2021 | 31.39 | 31.66 | 31.34 | 31.47 | 52,200 | +0.33(+1.06%) |
Apr 08, 2021 | 30.79 | 31.14 | 30.66 | 31.14 | 109,686 | +0.71(+2.33%) |
Apr 07, 2021 | 30.48 | 30.78 | 30.37 | 30.43 | 65,066 | +0.39(+1.30%) |
Apr 06, 2021 | 30.31 | 30.45 | 29.86 | 30.04 | 434,174 | -1.01(-3.26%) |
Apr 05, 2021 | 31.10 | 32.07 | 31.00 | 31.05 | 64,178 | -0.07(-0.22%) |
Apr 01, 2021 | 31.27 | 31.29 | 30.96 | 31.12 | 50,600 | -0.17(-0.54%) |
Mar 31, 2021 | 31.25 | 31.58 | 31.20 | 31.29 | 40,886 | +0.71(+2.32%) |
Mar 30, 2021 | 30.32 | 30.67 | 30.26 | 30.58 | 196,675 | +0.22(+0.72%) |
Mar 29, 2021 | 30.60 | 30.65 | 30.05 | 30.36 | 202,412 | +1.16(+3.97%) |
Mar 26, 2021 | 28.43 | 29.20 | 28.43 | 29.20 | 100,400 | +1.48(+5.34%) |
Mar 25, 2021 | 27.61 | 27.84 | 27.38 | 27.72 | 86,023 | -0.11(-0.40%) |
Mar 24, 2021 | 27.98 | 28.26 | 27.77 | 27.83 | 135,128 | -1.28(-4.40%) |
Mar 23, 2021 | 29.46 | 29.54 | 29.00 | 29.11 | 161,817 | -1.28(-4.21%) |
Mar 22, 2021 | 30.36 | 30.52 | 30.23 | 30.39 | 133,669 | -0.14(-0.47%) |
Mar 19, 2021 | 30.49 | 30.71 | 30.37 | 30.54 | 35,800 | +0.43(+1.41%) |
Mar 18, 2021 | 30.59 | 30.83 | 30.07 | 30.11 | 99,574 | -0.84(-2.72%) |
Mar 17, 2021 | 30.61 | 31.15 | 30.51 | 30.95 | 63,993 | -0.68(-2.15%) |
Mar 16, 2021 | 30.89 | 31.80 | 30.83 | 31.63 | 157,254 | -1.38(-4.18%) |
Mar 15, 2021 | 32.93 | 33.01 | 32.56 | 33.01 | 213,959 | +0.65(+2.01%) |
Mar 12, 2021 | 32.17 | 32.41 | 32.06 | 32.36 | 45,900 | +0.31(+0.97%) |
Mar 11, 2021 | 31.50 | 32.05 | 31.45 | 32.05 | 112,406 | +0.69(+2.21%) |
Mar 10, 2021 | 31.26 | 31.50 | 31.02 | 31.36 | 47,904 | +0.40(+1.29%) |
Mar 09, 2021 | 29.37 | 31.00 | 29.37 | 30.96 | 108,908 | +1.67(+5.70%) |
Mar 08, 2021 | 29.50 | 29.73 | 29.21 | 29.29 | 82,248 | -0.71(-2.37%) |
Mar 05, 2021 | 29.64 | 30.00 | 29.33 | 30.00 | 110,600 | +0.25(+0.84%) |
Mar 04, 2021 | 30.76 | 30.82 | 29.45 | 29.75 | 339,310 | -1.49(-4.77%) |
Mar 03, 2021 | 31.58 | 31.71 | 31.23 | 31.24 | 104,239 | -0.96(-2.98%) |
Mar 02, 2021 | 32.27 | 32.41 | 31.96 | 32.20 | 194,336 | -0.33(-1.01%) |