Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 36.71 | 37.87 | 35.33 | 35.54 | 59,814 | -1.27(-3.45%) |
May 27, 2021 | 34.59 | 36.87 | 34.50 | 36.81 | 78,763 | +2.63(+7.69%) |
May 26, 2021 | 34.21 | 34.96 | 33.93 | 34.18 | 69,917 | +0.07(+0.21%) |
May 25, 2021 | 36.91 | 37.99 | 33.89 | 34.11 | 100,792 | -3.40(-9.06%) |
May 24, 2021 | 37.98 | 39.16 | 36.52 | 37.51 | 105,672 | -0.49(-1.29%) |
May 21, 2021 | 36.65 | 38.24 | 36.31 | 38.00 | 191,837 | +1.70(+4.68%) |
May 20, 2021 | 35.89 | 36.71 | 35.32 | 36.30 | 82,191 | +0.51(+1.42%) |
May 19, 2021 | 34.46 | 36.14 | 32.61 | 35.79 | 132,099 | +0.69(+1.97%) |
May 18, 2021 | 32.12 | 35.80 | 31.67 | 35.10 | 178,283 | +3.43(+10.83%) |
May 17, 2021 | 31.42 | 31.85 | 30.52 | 31.67 | 170,112 | +0.06(+0.19%) |
May 14, 2021 | 32.92 | 33.00 | 31.55 | 31.61 | 115,615 | +0.11(+0.35%) |
May 13, 2021 | 34.26 | 34.26 | 30.52 | 31.50 | 172,568 | -2.43(-7.16%) |
May 12, 2021 | 31.90 | 35.79 | 31.90 | 33.93 | 104,301 | +1.63(+5.05%) |
May 11, 2021 | 30.84 | 32.81 | 30.00 | 32.30 | 112,121 | +0.55(+1.73%) |
May 10, 2021 | 32.60 | 32.66 | 30.55 | 31.75 | 141,523 | -0.89(-2.73%) |
May 07, 2021 | 32.33 | 33.50 | 31.29 | 32.64 | 189,719 | +0.64(+2.00%) |
May 06, 2021 | 34.16 | 34.39 | 31.00 | 32.00 | 190,291 | -2.48(-7.19%) |
May 05, 2021 | 34.92 | 35.87 | 33.88 | 34.48 | 79,621 | -0.15(-0.43%) |
May 04, 2021 | 36.07 | 36.15 | 34.06 | 34.63 | 124,354 | -1.96(-5.36%) |
May 03, 2021 | 36.42 | 37.03 | 35.71 | 36.59 | 91,367 | +0.40(+1.11%) |
Apr 30, 2021 | 36.08 | 38.03 | 36.08 | 36.19 | 115,700 | -0.56(-1.52%) |
Apr 29, 2021 | 37.77 | 38.10 | 36.08 | 36.75 | 62,684 | -0.76(-2.03%) |
Apr 28, 2021 | 37.79 | 38.73 | 36.75 | 37.51 | 80,931 | -0.41(-1.08%) |
Apr 27, 2021 | 36.47 | 38.25 | 36.18 | 37.92 | 87,251 | +1.61(+4.43%) |
Apr 26, 2021 | 34.57 | 37.45 | 33.82 | 36.31 | 97,381 | +2.07(+6.05%) |
Apr 23, 2021 | 34.01 | 35.51 | 32.89 | 34.24 | 47,100 | +0.49(+1.45%) |
Apr 22, 2021 | 34.44 | 35.17 | 32.98 | 33.75 | 97,329 | -0.87(-2.51%) |
Apr 21, 2021 | 33.27 | 35.43 | 32.57 | 34.62 | 93,130 | +1.42(+4.28%) |
Apr 20, 2021 | 35.28 | 35.49 | 32.37 | 33.20 | 159,828 | -2.57(-7.18%) |
Apr 19, 2021 | 36.75 | 37.00 | 34.66 | 35.77 | 106,937 | -1.03(-2.80%) |
Apr 16, 2021 | 37.06 | 37.14 | 34.01 | 36.80 | 170,900 | +0.02(+0.05%) |
Apr 15, 2021 | 36.54 | 37.27 | 35.91 | 36.78 | 73,979 | +0.40(+1.10%) |
Apr 14, 2021 | 34.82 | 37.80 | 34.82 | 36.38 | 167,086 | +1.73(+4.99%) |
Apr 13, 2021 | 33.81 | 34.74 | 33.13 | 34.65 | 187,669 | +0.74(+2.18%) |
Apr 12, 2021 | 39.75 | 40.00 | 32.21 | 33.91 | 613,367 | -5.75(-14.50%) |
Apr 09, 2021 | 37.67 | 39.66 | 36.55 | 39.66 | 519,700 | +2.02(+5.37%) |
Apr 08, 2021 | 33.48 | 37.89 | 32.89 | 37.64 | 579,952 | +4.26(+12.76%) |
Apr 07, 2021 | 31.68 | 33.72 | 31.32 | 33.38 | 207,174 | +1.09(+3.38%) |
Apr 06, 2021 | 32.78 | 33.59 | 32.13 | 32.29 | 153,269 | -1.00(-3.00%) |
Apr 05, 2021 | 32.07 | 34.16 | 32.07 | 33.29 | 258,884 | +1.22(+3.80%) |
Apr 01, 2021 | 34.51 | 34.89 | 31.16 | 32.07 | 258,000 | -2.20(-6.42%) |
Mar 31, 2021 | 32.56 | 34.99 | 32.56 | 34.27 | 288,606 | +2.09(+6.49%) |
Mar 30, 2021 | 32.24 | 32.55 | 29.86 | 32.18 | 286,763 | -0.02(-0.06%) |
Mar 29, 2021 | 31.00 | 32.80 | 30.50 | 32.20 | 401,674 | +2.18(+7.26%) |
Mar 26, 2021 | 30.93 | 31.46 | 29.29 | 30.02 | 1,123,700 | +1.10(+3.80%) |
Mar 25, 2021 | 25.03 | 29.44 | 24.89 | 28.92 | 751,094 | +3.91(+15.63%) |
Mar 24, 2021 | 29.00 | 29.10 | 24.52 | 25.01 | 359,562 | -2.63(-9.52%) |
Mar 23, 2021 | 29.91 | 29.94 | 27.41 | 27.64 | 265,707 | -0.82(-2.88%) |
Mar 22, 2021 | 28.00 | 28.56 | 27.08 | 28.46 | 189,793 | +0.56(+2.01%) |
Mar 19, 2021 | 26.30 | 28.28 | 25.44 | 27.90 | 326,300 | +1.60(+6.08%) |
Mar 18, 2021 | 28.38 | 28.61 | 26.11 | 26.30 | 280,480 | -1.49(-5.36%) |
Mar 17, 2021 | 27.91 | 31.74 | 27.20 | 27.79 | 1,311,482 | -0.01(-0.04%) |
Mar 16, 2021 | 28.88 | 29.11 | 27.04 | 27.80 | 123,084 | -0.91(-3.17%) |
Mar 15, 2021 | 29.67 | 30.23 | 28.70 | 28.71 | 254,293 | -0.88(-2.97%) |
Mar 12, 2021 | 29.17 | 29.79 | 28.43 | 29.59 | 94,800 | +0.59(+2.03%) |
Mar 11, 2021 | 28.40 | 29.50 | 27.96 | 29.00 | 90,984 | +1.21(+4.35%) |
Mar 10, 2021 | 27.95 | 28.45 | 26.70 | 27.79 | 271,426 | -0.55(-1.94%) |
Mar 09, 2021 | 27.85 | 28.54 | 27.09 | 28.34 | 140,157 | +0.97(+3.54%) |
Mar 08, 2021 | 27.06 | 28.42 | 26.01 | 27.37 | 177,946 | +0.60(+2.24%) |
Mar 05, 2021 | 27.23 | 27.23 | 24.51 | 26.77 | 127,700 | +0.25(+0.94%) |
Mar 04, 2021 | 29.01 | 29.01 | 24.52 | 26.52 | 188,815 | -2.61(-8.96%) |
Mar 03, 2021 | 29.33 | 29.95 | 27.26 | 29.13 | 115,156 | -0.36(-1.22%) |
Mar 02, 2021 | 29.69 | 30.67 | 29.25 | 29.49 | 105,362 | -0.22(-0.74%) |