Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 34.80 | 35.60 | 33.60 | 34.80 | 109,144 | +0.20(+0.58%) |
May 27, 2021 | 33.20 | 36.20 | 33.00 | 34.60 | 406,207 | +1.00(+2.98%) |
May 26, 2021 | 32.80 | 34.20 | 32.40 | 33.60 | 170,516 | +1.00(+3.07%) |
May 25, 2021 | 33.00 | 35.80 | 32.40 | 32.60 | 240,287 | -0.40(-1.21%) |
May 24, 2021 | 34.00 | 34.40 | 32.60 | 33.00 | 48,253 | -1.00(-2.94%) |
May 21, 2021 | 34.40 | 34.60 | 33.40 | 34.00 | 69,970 | -0.40(-1.16%) |
May 20, 2021 | 33.00 | 35.60 | 32.60 | 34.40 | 118,097 | +1.00(+2.99%) |
May 19, 2021 | 32.60 | 33.60 | 32.40 | 33.40 | 78,881 | -0.60(-1.76%) |
May 18, 2021 | 33.20 | 34.80 | 32.80 | 34.00 | 71,327 | +0.00(+0.00%) |
May 17, 2021 | 33.00 | 34.20 | 32.80 | 34.00 | 64,032 | +0.60(+1.80%) |
May 14, 2021 | 32.00 | 34.00 | 32.00 | 33.40 | 57,628 | +1.20(+3.73%) |
May 13, 2021 | 32.80 | 33.00 | 31.20 | 32.20 | 76,755 | +0.00(+0.00%) |
May 12, 2021 | 33.20 | 33.80 | 32.20 | 32.20 | 97,191 | -1.80(-5.29%) |
May 11, 2021 | 32.60 | 34.00 | 32.20 | 34.00 | 132,724 | +0.00(+0.00%) |
May 10, 2021 | 33.60 | 38.80 | 33.40 | 34.00 | 477,355 | -0.20(-0.58%) |
May 07, 2021 | 34.80 | 35.10 | 33.80 | 34.20 | 60,742 | +0.20(+0.59%) |
May 06, 2021 | 35.80 | 36.00 | 33.80 | 34.00 | 107,516 | -2.20(-6.08%) |
May 05, 2021 | 37.80 | 38.00 | 35.80 | 36.20 | 177,280 | -1.00(-2.69%) |
May 04, 2021 | 37.00 | 39.00 | 35.80 | 37.20 | 208,004 | -1.40(-3.63%) |
May 03, 2021 | 36.40 | 42.00 | 35.40 | 38.60 | 1,202,589 | +2.60(+7.22%) |
Apr 30, 2021 | 35.80 | 36.80 | 35.60 | 36.00 | 94,540 | -0.80(-2.17%) |
Apr 29, 2021 | 36.20 | 37.40 | 35.00 | 36.80 | 118,662 | -0.20(-0.54%) |
Apr 28, 2021 | 35.00 | 37.20 | 35.00 | 37.00 | 155,093 | +2.00(+5.71%) |
Apr 27, 2021 | 36.60 | 37.20 | 34.60 | 35.00 | 159,268 | -1.20(-3.31%) |
Apr 26, 2021 | 34.20 | 36.60 | 34.00 | 36.20 | 219,130 | +1.60(+4.62%) |
Apr 23, 2021 | 34.20 | 35.40 | 33.80 | 34.60 | 252,940 | +0.60(+1.76%) |
Apr 22, 2021 | 34.60 | 35.40 | 33.60 | 34.00 | 170,593 | -0.20(-0.58%) |
Apr 21, 2021 | 33.20 | 34.80 | 32.60 | 34.20 | 338,881 | -4.60(-11.86%) |
Apr 20, 2021 | 36.00 | 38.80 | 35.00 | 38.80 | 1,204,743 | +2.80(+7.78%) |
Apr 19, 2021 | 33.60 | 37.80 | 33.40 | 36.00 | 634,894 | +2.80(+8.43%) |
Apr 16, 2021 | 34.20 | 34.40 | 33.00 | 33.20 | 93,795 | -0.60(-1.78%) |
Apr 15, 2021 | 34.40 | 35.20 | 33.20 | 33.80 | 120,261 | -1.00(-2.87%) |
Apr 14, 2021 | 35.00 | 36.00 | 34.40 | 34.80 | 111,777 | -0.60(-1.69%) |
Apr 13, 2021 | 38.20 | 38.80 | 35.40 | 35.40 | 326,446 | -5.20(-12.81%) |
Apr 12, 2021 | 35.40 | 41.00 | 33.80 | 40.60 | 965,973 | +6.00(+17.34%) |
Apr 09, 2021 | 36.20 | 36.20 | 34.40 | 34.60 | 62,260 | -1.60(-4.42%) |
Apr 08, 2021 | 36.00 | 37.00 | 34.60 | 36.20 | 111,349 | -0.20(-0.55%) |
Apr 07, 2021 | 35.20 | 36.60 | 35.00 | 36.40 | 147,648 | +1.80(+5.20%) |
Apr 06, 2021 | 34.40 | 35.20 | 33.60 | 34.60 | 57,931 | +0.20(+0.58%) |
Apr 05, 2021 | 36.00 | 36.20 | 34.00 | 34.40 | 126,876 | -0.20(-0.58%) |
Apr 01, 2021 | 32.60 | 35.40 | 32.20 | 34.60 | 208,525 | +2.00(+6.13%) |
Mar 31, 2021 | 33.60 | 34.20 | 32.20 | 32.60 | 200,597 | -2.00(-5.78%) |
Mar 30, 2021 | 33.00 | 36.20 | 31.60 | 34.60 | 640,502 | +1.00(+2.98%) |
Mar 29, 2021 | 33.60 | 34.00 | 32.20 | 33.60 | 142,082 | +0.20(+0.60%) |
Mar 26, 2021 | 34.60 | 35.00 | 32.60 | 33.40 | 145,845 | -1.60(-4.57%) |
Mar 25, 2021 | 34.00 | 36.20 | 32.80 | 35.00 | 228,717 | +0.00(+0.00%) |
Mar 24, 2021 | 36.60 | 37.20 | 34.60 | 35.00 | 125,834 | -1.20(-3.31%) |
Mar 23, 2021 | 37.40 | 40.80 | 35.60 | 36.20 | 477,416 | -1.00(-2.69%) |
Mar 22, 2021 | 37.80 | 38.20 | 36.80 | 37.20 | 104,160 | +0.40(+1.09%) |
Mar 19, 2021 | 38.00 | 39.00 | 36.80 | 36.80 | 111,940 | -0.80(-2.13%) |
Mar 18, 2021 | 39.60 | 39.80 | 37.40 | 37.60 | 75,744 | -2.00(-5.05%) |
Mar 17, 2021 | 38.20 | 40.80 | 37.80 | 39.60 | 94,377 | +0.60(+1.54%) |
Mar 16, 2021 | 41.60 | 41.60 | 37.60 | 39.00 | 212,788 | -2.00(-4.88%) |
Mar 15, 2021 | 40.20 | 41.60 | 39.40 | 41.00 | 100,178 | +1.20(+3.02%) |
Mar 12, 2021 | 38.00 | 40.60 | 37.80 | 39.80 | 115,570 | +0.00(+0.00%) |
Mar 11, 2021 | 39.00 | 40.00 | 38.20 | 39.80 | 171,455 | +1.00(+2.58%) |
Mar 10, 2021 | 38.40 | 39.60 | 37.00 | 38.80 | 211,232 | +1.20(+3.19%) |
Mar 09, 2021 | 38.00 | 39.40 | 36.40 | 37.60 | 165,754 | +0.40(+1.08%) |
Mar 08, 2021 | 34.60 | 40.80 | 34.60 | 37.20 | 763,251 | +2.40(+6.90%) |
Mar 05, 2021 | 34.60 | 35.20 | 30.20 | 34.80 | 275,630 | +0.80(+2.35%) |
Mar 04, 2021 | 38.40 | 39.00 | 33.20 | 34.00 | 352,732 | -5.00(-12.82%) |
Mar 03, 2021 | 40.60 | 42.40 | 38.20 | 39.00 | 332,634 | -2.00(-4.88%) |
Mar 02, 2021 | 43.00 | 43.00 | 40.40 | 41.00 | 354,301 | +0.00(+0.00%) |