Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 34.98 | 36.35 | 34.13 | 34.77 | 100,949 | -0.01(-0.03%) |
May 27, 2021 | 34.38 | 35.39 | 34.14 | 34.78 | 91,729 | +0.45(+1.31%) |
May 26, 2021 | 32.74 | 34.33 | 32.74 | 34.33 | 67,038 | +1.74(+5.34%) |
May 25, 2021 | 33.58 | 33.94 | 32.44 | 32.59 | 69,786 | -0.63(-1.90%) |
May 24, 2021 | 33.20 | 33.78 | 32.72 | 33.22 | 81,761 | +0.37(+1.13%) |
May 21, 2021 | 32.44 | 33.12 | 31.91 | 32.85 | 76,881 | +0.88(+2.75%) |
May 20, 2021 | 31.10 | 32.30 | 30.77 | 31.97 | 112,417 | +1.10(+3.56%) |
May 19, 2021 | 30.61 | 31.04 | 30.05 | 30.87 | 91,493 | -0.48(-1.53%) |
May 18, 2021 | 30.69 | 31.94 | 30.46 | 31.35 | 99,429 | +0.91(+2.99%) |
May 17, 2021 | 29.73 | 30.79 | 29.73 | 30.44 | 71,945 | +0.04(+0.13%) |
May 14, 2021 | 29.09 | 30.64 | 27.51 | 30.40 | 168,768 | +1.84(+6.44%) |
May 13, 2021 | 31.42 | 31.69 | 27.57 | 28.56 | 222,756 | -2.17(-7.06%) |
May 12, 2021 | 31.08 | 32.65 | 30.24 | 30.73 | 185,044 | -0.90(-2.85%) |
May 11, 2021 | 28.48 | 31.80 | 27.56 | 31.63 | 150,282 | +2.93(+10.21%) |
May 10, 2021 | 30.24 | 30.24 | 27.96 | 28.70 | 202,348 | -1.91(-6.24%) |
May 07, 2021 | 30.85 | 31.96 | 30.43 | 30.61 | 84,341 | +0.16(+0.53%) |
May 06, 2021 | 30.37 | 30.79 | 29.78 | 30.45 | 362,080 | +0.16(+0.53%) |
May 05, 2021 | 33.33 | 33.94 | 29.97 | 30.29 | 271,357 | -2.88(-8.68%) |
May 04, 2021 | 31.73 | 33.66 | 31.62 | 33.17 | 418,727 | +1.16(+3.62%) |
May 03, 2021 | 34.00 | 34.65 | 31.67 | 32.01 | 282,413 | -1.72(-5.10%) |
Apr 30, 2021 | 37.67 | 38.93 | 33.72 | 33.73 | 246,500 | -4.37(-11.47%) |
Apr 29, 2021 | 38.18 | 38.93 | 35.52 | 38.10 | 282,187 | +0.79(+2.12%) |
Apr 28, 2021 | 38.33 | 38.35 | 36.61 | 37.31 | 115,434 | -0.90(-2.36%) |
Apr 27, 2021 | 40.04 | 40.09 | 37.46 | 38.21 | 205,312 | -1.48(-3.73%) |
Apr 26, 2021 | 35.92 | 39.97 | 35.00 | 39.69 | 203,402 | +3.81(+10.62%) |
Apr 23, 2021 | 36.00 | 36.13 | 35.02 | 35.88 | 130,500 | +0.25(+0.70%) |
Apr 22, 2021 | 35.17 | 36.70 | 35.00 | 35.63 | 133,093 | +0.63(+1.80%) |
Apr 21, 2021 | 33.99 | 35.40 | 33.78 | 35.00 | 126,986 | +0.83(+2.43%) |
Apr 20, 2021 | 34.31 | 35.64 | 33.01 | 34.17 | 206,045 | -0.37(-1.07%) |
Apr 19, 2021 | 34.04 | 35.06 | 33.70 | 34.54 | 206,402 | -0.10(-0.29%) |
Apr 16, 2021 | 35.18 | 35.58 | 34.03 | 34.64 | 94,000 | -0.58(-1.65%) |
Apr 15, 2021 | 34.81 | 35.51 | 33.82 | 35.22 | 109,118 | +1.15(+3.38%) |
Apr 14, 2021 | 35.00 | 37.23 | 33.68 | 34.07 | 409,006 | -1.20(-3.40%) |
Apr 13, 2021 | 32.20 | 37.33 | 31.75 | 35.27 | 1,328,427 | +6.34(+21.91%) |
Apr 12, 2021 | 29.28 | 29.39 | 27.90 | 28.93 | 104,606 | -0.51(-1.73%) |
Apr 09, 2021 | 30.08 | 30.30 | 29.26 | 29.44 | 66,400 | -0.86(-2.84%) |
Apr 08, 2021 | 29.86 | 30.63 | 29.11 | 30.30 | 60,510 | +0.87(+2.96%) |
Apr 07, 2021 | 31.20 | 31.33 | 29.25 | 29.43 | 139,335 | -1.74(-5.58%) |
Apr 06, 2021 | 30.90 | 31.77 | 30.54 | 31.17 | 81,151 | +0.30(+0.97%) |
Apr 05, 2021 | 31.51 | 32.46 | 30.40 | 30.87 | 60,649 | -0.26(-0.84%) |
Apr 01, 2021 | 30.18 | 33.23 | 30.18 | 31.13 | 148,500 | +1.47(+4.96%) |
Mar 31, 2021 | 29.17 | 29.93 | 28.00 | 29.66 | 275,648 | +0.89(+3.11%) |
Mar 30, 2021 | 28.90 | 30.38 | 28.01 | 28.77 | 195,762 | -0.25(-0.84%) |
Mar 29, 2021 | 32.42 | 33.04 | 29.00 | 29.01 | 134,555 | -3.49(-10.74%) |
Mar 26, 2021 | 33.43 | 34.79 | 30.77 | 32.50 | 160,200 | -0.64(-1.93%) |
Mar 25, 2021 | 33.43 | 35.50 | 33.01 | 33.14 | 110,216 | -0.71(-2.10%) |
Mar 24, 2021 | 36.20 | 37.43 | 33.72 | 33.85 | 142,954 | -1.99(-5.55%) |
Mar 23, 2021 | 35.42 | 37.21 | 34.68 | 35.84 | 139,547 | +0.18(+0.50%) |
Mar 22, 2021 | 35.88 | 36.51 | 35.09 | 35.66 | 98,879 | +0.02(+0.06%) |
Mar 19, 2021 | 35.04 | 36.18 | 34.00 | 35.64 | 209,300 | +0.71(+2.03%) |
Mar 18, 2021 | 35.49 | 36.94 | 34.61 | 34.93 | 103,094 | -1.24(-3.43%) |
Mar 17, 2021 | 33.29 | 37.09 | 32.78 | 36.17 | 121,736 | +2.47(+7.33%) |
Mar 16, 2021 | 34.94 | 35.60 | 33.30 | 33.70 | 88,926 | -1.03(-2.97%) |
Mar 15, 2021 | 35.69 | 36.31 | 34.29 | 34.73 | 60,169 | -1.26(-3.50%) |
Mar 12, 2021 | 34.09 | 36.23 | 33.75 | 35.99 | 172,800 | +1.41(+4.08%) |
Mar 11, 2021 | 33.28 | 35.57 | 33.01 | 34.58 | 177,919 | +1.99(+6.11%) |
Mar 10, 2021 | 33.31 | 34.73 | 32.22 | 32.59 | 97,388 | -0.16(-0.49%) |
Mar 09, 2021 | 30.96 | 34.51 | 30.96 | 32.75 | 210,049 | +2.05(+6.68%) |
Mar 08, 2021 | 31.44 | 33.14 | 30.15 | 30.70 | 185,241 | -1.27(-3.97%) |
Mar 05, 2021 | 32.65 | 34.52 | 28.90 | 31.97 | 450,400 | +0.33(+1.04%) |
Mar 04, 2021 | 35.42 | 36.82 | 31.01 | 31.64 | 499,835 | -4.02(-11.27%) |
Mar 03, 2021 | 37.81 | 39.69 | 35.20 | 35.66 | 212,638 | -2.23(-5.89%) |
Mar 02, 2021 | 39.22 | 39.41 | 37.45 | 37.89 | 72,713 | -0.96(-2.47%) |