Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 32.37 | 33.39 | 32.37 | 33.02 | 24,136 | +0.65(+2.01%) |
May 27, 2021 | 31.56 | 32.43 | 31.01 | 32.37 | 23,949 | +0.97(+3.09%) |
May 26, 2021 | 30.59 | 31.98 | 30.00 | 31.40 | 85,074 | +1.23(+4.08%) |
May 25, 2021 | 31.21 | 31.91 | 29.79 | 30.17 | 100,510 | -1.16(-3.70%) |
May 24, 2021 | 31.59 | 32.61 | 30.82 | 31.33 | 32,191 | -0.11(-0.35%) |
May 21, 2021 | 33.19 | 33.42 | 31.16 | 31.44 | 68,780 | -1.36(-4.15%) |
May 20, 2021 | 32.25 | 33.00 | 31.45 | 32.80 | 72,353 | +0.70(+2.18%) |
May 19, 2021 | 31.77 | 32.19 | 30.98 | 32.10 | 93,144 | -0.59(-1.80%) |
May 18, 2021 | 29.30 | 34.00 | 29.30 | 32.69 | 136,491 | +3.73(+12.88%) |
May 17, 2021 | 30.07 | 31.00 | 27.47 | 28.96 | 78,823 | -0.44(-1.50%) |
May 14, 2021 | 25.50 | 30.24 | 25.00 | 29.40 | 129,343 | +3.21(+12.26%) |
May 13, 2021 | 27.48 | 27.97 | 25.65 | 26.19 | 120,590 | -1.23(-4.49%) |
May 12, 2021 | 29.22 | 29.77 | 27.08 | 27.42 | 74,751 | -2.44(-8.17%) |
May 11, 2021 | 27.22 | 30.40 | 27.22 | 29.86 | 61,277 | +0.91(+3.14%) |
May 10, 2021 | 31.85 | 31.85 | 28.81 | 28.95 | 133,397 | -2.61(-8.27%) |
May 07, 2021 | 32.49 | 32.98 | 31.26 | 31.56 | 95,472 | -0.41(-1.28%) |
May 06, 2021 | 33.63 | 33.63 | 31.31 | 31.97 | 66,205 | -1.34(-4.02%) |
May 05, 2021 | 34.11 | 34.13 | 33.18 | 33.31 | 53,587 | -0.04(-0.12%) |
May 04, 2021 | 36.30 | 36.30 | 33.25 | 33.35 | 113,457 | -1.55(-4.44%) |
May 03, 2021 | 35.00 | 36.51 | 34.67 | 34.90 | 166,307 | +0.60(+1.75%) |
Apr 30, 2021 | 34.64 | 35.32 | 33.78 | 34.30 | 22,300 | -0.70(-2.00%) |
Apr 29, 2021 | 36.22 | 36.22 | 34.71 | 35.00 | 20,643 | -1.26(-3.47%) |
Apr 28, 2021 | 35.24 | 37.13 | 35.00 | 36.26 | 35,599 | +0.93(+2.63%) |
Apr 27, 2021 | 34.17 | 36.07 | 34.17 | 35.33 | 91,956 | +1.53(+4.53%) |
Apr 26, 2021 | 33.66 | 35.00 | 32.05 | 33.80 | 31,337 | +0.53(+1.59%) |
Apr 23, 2021 | 31.76 | 34.17 | 31.03 | 33.27 | 26,000 | +1.53(+4.82%) |
Apr 22, 2021 | 31.97 | 32.51 | 30.98 | 31.74 | 31,000 | -0.15(-0.47%) |
Apr 21, 2021 | 31.22 | 31.94 | 30.82 | 31.89 | 29,124 | +0.56(+1.79%) |
Apr 20, 2021 | 31.58 | 33.03 | 30.70 | 31.33 | 72,550 | -0.43(-1.35%) |
Apr 19, 2021 | 32.00 | 33.91 | 30.52 | 31.76 | 45,556 | -0.61(-1.88%) |
Apr 16, 2021 | 32.19 | 33.33 | 30.54 | 32.37 | 51,600 | +0.64(+2.02%) |
Apr 15, 2021 | 32.22 | 32.39 | 31.38 | 31.73 | 61,771 | +0.29(+0.92%) |
Apr 14, 2021 | 33.72 | 34.07 | 31.08 | 31.44 | 120,735 | -0.46(-1.44%) |
Apr 13, 2021 | 33.48 | 34.00 | 31.26 | 31.90 | 151,823 | -1.29(-3.89%) |
Apr 12, 2021 | 33.62 | 34.59 | 32.49 | 33.19 | 30,459 | -1.00(-2.92%) |
Apr 09, 2021 | 34.75 | 35.40 | 33.03 | 34.19 | 188,300 | -0.81(-2.31%) |
Apr 08, 2021 | 37.03 | 37.06 | 33.90 | 35.00 | 117,073 | -1.01(-2.80%) |
Apr 07, 2021 | 37.29 | 37.48 | 35.30 | 36.01 | 55,374 | -1.81(-4.79%) |
Apr 06, 2021 | 38.15 | 39.14 | 37.54 | 37.82 | 36,237 | -0.37(-0.97%) |
Apr 05, 2021 | 38.03 | 38.80 | 37.07 | 38.19 | 64,495 | +1.17(+3.16%) |
Apr 01, 2021 | 37.52 | 37.94 | 34.23 | 37.02 | 227,000 | +0.39(+1.06%) |
Mar 31, 2021 | 36.43 | 37.99 | 36.35 | 36.63 | 132,148 | +0.80(+2.23%) |
Mar 30, 2021 | 37.65 | 37.74 | 35.15 | 35.83 | 119,473 | -1.28(-3.45%) |
Mar 29, 2021 | 40.34 | 40.60 | 37.11 | 37.11 | 54,992 | -3.48(-8.57%) |
Mar 26, 2021 | 40.54 | 42.24 | 39.28 | 40.59 | 72,200 | +0.50(+1.25%) |
Mar 25, 2021 | 37.52 | 40.99 | 36.71 | 40.09 | 65,505 | +0.98(+2.51%) |
Mar 24, 2021 | 44.51 | 46.94 | 37.50 | 39.11 | 141,025 | -4.50(-10.32%) |
Mar 23, 2021 | 46.51 | 47.01 | 42.37 | 43.61 | 193,034 | -2.36(-5.13%) |
Mar 22, 2021 | 43.98 | 47.35 | 43.08 | 45.97 | 172,937 | +1.99(+4.52%) |
Mar 19, 2021 | 41.29 | 45.80 | 39.00 | 43.98 | 264,000 | +2.48(+5.98%) |
Mar 18, 2021 | 42.56 | 43.63 | 39.87 | 41.50 | 123,058 | -1.44(-3.35%) |
Mar 17, 2021 | 36.89 | 43.70 | 36.82 | 42.94 | 213,545 | +3.83(+9.79%) |
Mar 16, 2021 | 40.46 | 40.46 | 35.46 | 39.11 | 153,571 | -1.08(-2.69%) |
Mar 15, 2021 | 38.24 | 41.00 | 36.75 | 40.19 | 84,238 | +1.86(+4.85%) |
Mar 12, 2021 | 35.52 | 40.84 | 34.63 | 38.33 | 87,900 | +1.98(+5.45%) |
Mar 11, 2021 | 34.26 | 37.00 | 33.58 | 36.35 | 155,598 | +3.15(+9.49%) |
Mar 10, 2021 | 35.41 | 35.41 | 31.43 | 33.20 | 97,779 | +2.21(+7.13%) |
Mar 09, 2021 | 31.65 | 35.21 | 30.82 | 30.99 | 138,510 | +0.56(+1.84%) |
Mar 08, 2021 | 32.09 | 34.30 | 29.88 | 30.43 | 116,114 | -2.44(-7.42%) |
Mar 05, 2021 | 35.09 | 35.91 | 28.40 | 32.87 | 263,700 | -2.22(-6.33%) |
Mar 04, 2021 | 39.14 | 39.80 | 34.00 | 35.09 | 133,198 | -4.88(-12.21%) |
Mar 03, 2021 | 42.84 | 43.51 | 39.61 | 39.97 | 60,263 | -3.39(-7.82%) |
Mar 02, 2021 | 44.36 | 45.00 | 42.52 | 43.36 | 65,575 | -0.64(-1.45%) |