Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 39.63 | 41.76 | 39.09 | 39.70 | 56,831 | +0.34(+0.87%) |
May 27, 2021 | 39.44 | 40.13 | 39.03 | 39.36 | 24,051 | +0.01(+0.02%) |
May 26, 2021 | 38.16 | 39.52 | 38.16 | 39.35 | 17,337 | +1.21(+3.17%) |
May 25, 2021 | 38.14 | 38.82 | 37.88 | 38.14 | 40,437 | +0.00(+0.00%) |
May 24, 2021 | 38.83 | 38.97 | 37.71 | 38.14 | 30,866 | -0.44(-1.15%) |
May 21, 2021 | 38.41 | 39.66 | 37.84 | 38.58 | 57,218 | +0.24(+0.63%) |
May 20, 2021 | 38.57 | 38.73 | 37.71 | 38.34 | 37,517 | -0.23(-0.60%) |
May 19, 2021 | 38.79 | 38.89 | 37.47 | 38.57 | 31,633 | -0.79(-2.02%) |
May 18, 2021 | 41.35 | 41.35 | 38.60 | 39.37 | 57,612 | -2.17(-5.22%) |
May 17, 2021 | 41.17 | 42.42 | 40.47 | 41.54 | 52,703 | +0.41(+0.99%) |
May 14, 2021 | 40.30 | 41.43 | 40.30 | 41.13 | 74,540 | +1.51(+3.82%) |
May 13, 2021 | 38.21 | 40.17 | 38.21 | 39.62 | 50,827 | +1.56(+4.10%) |
May 12, 2021 | 38.79 | 39.52 | 37.54 | 38.06 | 46,867 | -0.61(-1.58%) |
May 11, 2021 | 38.41 | 39.04 | 37.67 | 38.67 | 48,097 | -0.58(-1.48%) |
May 10, 2021 | 37.90 | 40.83 | 37.90 | 39.25 | 47,276 | +1.35(+3.56%) |
May 07, 2021 | 36.39 | 37.90 | 36.37 | 37.90 | 130,837 | +1.23(+3.35%) |
May 06, 2021 | 36.96 | 37.12 | 36.32 | 36.67 | 90,976 | -0.70(-1.88%) |
May 05, 2021 | 37.56 | 37.62 | 36.07 | 37.37 | 34,540 | -0.34(-0.91%) |
May 04, 2021 | 38.32 | 38.32 | 36.45 | 37.71 | 51,101 | -0.40(-1.04%) |
May 03, 2021 | 37.28 | 38.71 | 36.71 | 38.11 | 65,503 | +0.91(+2.46%) |
Apr 30, 2021 | 36.58 | 38.54 | 36.08 | 37.20 | 105,578 | +0.43(+1.18%) |
Apr 29, 2021 | 35.92 | 36.76 | 35.46 | 36.76 | 41,490 | +1.02(+2.87%) |
Apr 28, 2021 | 35.65 | 36.24 | 35.39 | 35.74 | 26,391 | +0.13(+0.36%) |
Apr 27, 2021 | 36.09 | 36.09 | 35.32 | 35.61 | 18,094 | -0.34(-0.95%) |
Apr 26, 2021 | 35.88 | 36.85 | 35.79 | 35.95 | 19,381 | +0.01(+0.03%) |
Apr 23, 2021 | 34.69 | 36.00 | 34.54 | 35.94 | 59,773 | +1.31(+3.79%) |
Apr 22, 2021 | 35.59 | 35.59 | 34.28 | 34.63 | 64,595 | -0.69(-1.96%) |
Apr 21, 2021 | 34.96 | 35.84 | 34.82 | 35.32 | 22,918 | +0.44(+1.27%) |
Apr 20, 2021 | 36.57 | 36.68 | 34.88 | 34.88 | 48,883 | -1.63(-4.45%) |
Apr 19, 2021 | 35.39 | 36.93 | 34.91 | 36.51 | 57,024 | +1.37(+3.89%) |
Apr 16, 2021 | 36.94 | 36.94 | 34.76 | 35.14 | 68,978 | -1.69(-4.59%) |
Apr 15, 2021 | 36.56 | 36.93 | 35.09 | 36.83 | 122,891 | +0.78(+2.15%) |
Apr 14, 2021 | 32.65 | 36.44 | 32.65 | 36.05 | 193,585 | +2.58(+7.70%) |
Apr 13, 2021 | 32.84 | 33.61 | 32.84 | 33.48 | 83,643 | +0.69(+2.11%) |
Apr 12, 2021 | 32.40 | 33.40 | 32.33 | 32.78 | 77,460 | +0.25(+0.77%) |
Apr 09, 2021 | 32.10 | 32.87 | 31.60 | 32.53 | 90,635 | +0.43(+1.35%) |
Apr 08, 2021 | 30.94 | 32.21 | 30.61 | 32.10 | 43,534 | +1.24(+4.01%) |
Apr 07, 2021 | 31.46 | 31.46 | 30.59 | 30.86 | 28,068 | -0.61(-1.94%) |
Apr 06, 2021 | 31.85 | 32.24 | 31.46 | 31.47 | 19,254 | -0.26(-0.81%) |
Apr 05, 2021 | 31.45 | 32.10 | 31.17 | 31.73 | 34,763 | +0.68(+2.20%) |
Apr 01, 2021 | 31.01 | 31.88 | 30.48 | 31.05 | 27,504 | -0.17(-0.53%) |
Mar 31, 2021 | 30.90 | 31.38 | 30.33 | 31.21 | 53,017 | +0.16(+0.51%) |
Mar 30, 2021 | 30.57 | 31.44 | 30.57 | 31.06 | 20,994 | +0.58(+1.91%) |
Mar 29, 2021 | 31.55 | 32.02 | 30.47 | 30.47 | 38,392 | -0.76(-2.42%) |
Mar 26, 2021 | 30.77 | 31.69 | 30.77 | 31.23 | 50,786 | +0.74(+2.42%) |
Mar 25, 2021 | 29.46 | 31.32 | 29.46 | 30.49 | 52,777 | +0.92(+3.12%) |
Mar 24, 2021 | 29.15 | 31.00 | 29.15 | 29.57 | 50,122 | +0.89(+3.09%) |
Mar 23, 2021 | 30.60 | 31.24 | 28.51 | 28.68 | 72,259 | -2.18(-7.06%) |
Mar 22, 2021 | 32.14 | 32.74 | 30.24 | 30.86 | 85,871 | -1.00(-3.13%) |
Mar 19, 2021 | 31.14 | 32.17 | 30.06 | 31.86 | 201,195 | +0.77(+2.47%) |
Mar 18, 2021 | 31.45 | 32.50 | 31.02 | 31.09 | 59,640 | -0.15(-0.47%) |
Mar 17, 2021 | 32.32 | 32.58 | 31.18 | 31.24 | 55,492 | -1.08(-3.34%) |
Mar 16, 2021 | 32.33 | 33.22 | 31.93 | 32.32 | 52,230 | +0.18(+0.55%) |
Mar 15, 2021 | 33.23 | 33.24 | 31.54 | 32.15 | 43,656 | -1.09(-3.28%) |
Mar 12, 2021 | 32.46 | 33.84 | 32.45 | 33.24 | 61,289 | +0.12(+0.36%) |
Mar 11, 2021 | 32.57 | 33.45 | 32.57 | 33.12 | 40,398 | +0.27(+0.82%) |
Mar 10, 2021 | 32.25 | 33.46 | 32.14 | 32.85 | 46,893 | +0.64(+1.98%) |
Mar 09, 2021 | 31.92 | 33.01 | 31.22 | 32.21 | 36,423 | +0.18(+0.55%) |
Mar 08, 2021 | 31.17 | 32.31 | 30.87 | 32.04 | 70,963 | +1.21(+3.92%) |
Mar 05, 2021 | 30.53 | 31.26 | 30.18 | 30.83 | 51,219 | +0.78(+2.58%) |
Mar 04, 2021 | 30.14 | 30.40 | 29.14 | 30.05 | 52,242 | -0.19(-0.64%) |
Mar 03, 2021 | 30.23 | 30.93 | 29.51 | 30.24 | 90,823 | +0.31(+1.05%) |
Mar 02, 2021 | 29.94 | 30.47 | 29.03 | 29.93 | 55,700 | -0.42(-1.40%) |