Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 33.01 | 34.59 | 32.71 | 34.27 | 144,840 | +1.40(+4.26%) |
May 27, 2021 | 32.58 | 33.00 | 32.33 | 32.87 | 80,365 | +0.38(+1.17%) |
May 26, 2021 | 31.76 | 32.76 | 31.49 | 32.49 | 75,994 | +0.95(+3.01%) |
May 25, 2021 | 32.51 | 32.68 | 31.44 | 31.54 | 66,152 | -0.93(-2.86%) |
May 24, 2021 | 33.44 | 34.00 | 32.36 | 32.47 | 109,222 | -0.75(-2.26%) |
May 21, 2021 | 33.70 | 34.38 | 33.11 | 33.22 | 130,164 | +0.04(+0.12%) |
May 20, 2021 | 32.12 | 33.35 | 31.99 | 33.18 | 66,295 | +0.98(+3.04%) |
May 19, 2021 | 31.37 | 32.72 | 30.38 | 32.20 | 112,423 | +0.65(+2.06%) |
May 18, 2021 | 32.70 | 33.32 | 31.50 | 31.55 | 154,685 | -1.06(-3.25%) |
May 17, 2021 | 32.31 | 33.49 | 31.46 | 32.61 | 187,572 | +0.02(+0.06%) |
May 14, 2021 | 33.47 | 33.68 | 32.43 | 32.59 | 97,135 | -0.33(-1.00%) |
May 13, 2021 | 33.25 | 33.59 | 31.44 | 32.92 | 201,242 | -0.04(-0.12%) |
May 12, 2021 | 35.26 | 35.63 | 32.89 | 32.96 | 139,157 | -2.59(-7.29%) |
May 11, 2021 | 36.27 | 36.83 | 34.65 | 35.55 | 184,809 | -1.02(-2.79%) |
May 10, 2021 | 37.51 | 38.64 | 36.11 | 36.57 | 168,462 | -1.81(-4.72%) |
May 07, 2021 | 37.00 | 39.28 | 34.80 | 38.38 | 217,092 | -0.91(-2.32%) |
May 06, 2021 | 39.21 | 39.67 | 37.63 | 39.29 | 126,637 | +0.06(+0.15%) |
May 05, 2021 | 39.83 | 40.47 | 38.92 | 39.23 | 60,069 | -0.49(-1.23%) |
May 04, 2021 | 40.18 | 40.73 | 39.02 | 39.72 | 121,367 | -0.77(-1.90%) |
May 03, 2021 | 41.03 | 42.06 | 39.98 | 40.49 | 125,355 | +0.07(+0.17%) |
Apr 30, 2021 | 41.55 | 42.63 | 40.02 | 40.42 | 86,900 | -1.51(-3.60%) |
Apr 29, 2021 | 42.46 | 42.75 | 41.51 | 41.93 | 48,263 | -0.31(-0.73%) |
Apr 28, 2021 | 42.43 | 42.86 | 41.82 | 42.24 | 44,383 | -0.35(-0.82%) |
Apr 27, 2021 | 42.75 | 43.15 | 42.17 | 42.59 | 76,950 | -0.19(-0.44%) |
Apr 26, 2021 | 41.96 | 43.30 | 41.87 | 42.78 | 62,665 | +0.97(+2.32%) |
Apr 23, 2021 | 41.59 | 43.01 | 41.36 | 41.81 | 115,900 | +0.49(+1.19%) |
Apr 22, 2021 | 41.72 | 42.80 | 39.63 | 41.32 | 64,540 | -0.06(-0.14%) |
Apr 21, 2021 | 40.03 | 42.03 | 39.20 | 41.38 | 121,680 | +1.19(+2.96%) |
Apr 20, 2021 | 40.79 | 41.71 | 39.71 | 40.19 | 101,457 | -0.93(-2.26%) |
Apr 19, 2021 | 41.67 | 41.85 | 40.05 | 41.12 | 135,670 | -0.97(-2.30%) |
Apr 16, 2021 | 43.14 | 43.69 | 41.51 | 42.09 | 83,700 | -0.66(-1.54%) |
Apr 15, 2021 | 43.70 | 44.16 | 42.26 | 42.75 | 56,301 | -0.73(-1.68%) |
Apr 14, 2021 | 42.18 | 45.33 | 42.18 | 43.48 | 96,095 | +1.13(+2.67%) |
Apr 13, 2021 | 41.81 | 43.23 | 41.51 | 42.35 | 235,392 | +0.42(+1.00%) |
Apr 12, 2021 | 43.64 | 44.47 | 41.44 | 41.93 | 148,993 | -2.04(-4.64%) |
Apr 09, 2021 | 44.17 | 44.62 | 43.19 | 43.97 | 145,800 | -0.55(-1.24%) |
Apr 08, 2021 | 43.53 | 45.35 | 43.44 | 44.52 | 153,758 | +0.99(+2.27%) |
Apr 07, 2021 | 43.90 | 45.96 | 43.51 | 43.53 | 136,631 | -0.74(-1.67%) |
Apr 06, 2021 | 45.03 | 46.79 | 44.02 | 44.27 | 95,536 | -1.12(-2.47%) |
Apr 05, 2021 | 46.64 | 46.90 | 45.13 | 45.39 | 84,515 | -0.64(-1.39%) |
Apr 01, 2021 | 46.38 | 46.72 | 44.12 | 46.03 | 101,100 | +0.23(+0.50%) |
Mar 31, 2021 | 44.32 | 46.52 | 44.32 | 45.80 | 291,016 | +1.51(+3.41%) |
Mar 30, 2021 | 44.81 | 45.02 | 43.02 | 44.29 | 103,344 | -0.29(-0.65%) |
Mar 29, 2021 | 46.54 | 47.80 | 44.11 | 44.58 | 108,383 | -2.49(-5.29%) |
Mar 26, 2021 | 48.06 | 48.06 | 45.53 | 47.07 | 113,400 | -0.47(-0.99%) |
Mar 25, 2021 | 44.45 | 48.03 | 43.27 | 47.54 | 113,910 | +2.32(+5.13%) |
Mar 24, 2021 | 46.84 | 47.36 | 45.19 | 45.22 | 111,810 | -0.90(-1.95%) |
Mar 23, 2021 | 47.78 | 47.94 | 45.67 | 46.12 | 98,207 | -2.31(-4.77%) |
Mar 22, 2021 | 50.76 | 51.50 | 47.65 | 48.43 | 75,618 | -1.76(-3.51%) |
Mar 19, 2021 | 47.64 | 50.93 | 46.57 | 50.19 | 420,500 | +2.36(+4.93%) |
Mar 18, 2021 | 48.64 | 50.00 | 47.56 | 47.83 | 124,882 | -1.37(-2.78%) |
Mar 17, 2021 | 49.06 | 50.92 | 47.70 | 49.20 | 93,826 | +0.05(+0.10%) |
Mar 16, 2021 | 51.83 | 51.83 | 48.52 | 49.15 | 122,824 | -2.15(-4.19%) |
Mar 15, 2021 | 56.66 | 56.78 | 51.24 | 51.30 | 163,324 | -6.00(-10.47%) |
Mar 12, 2021 | 54.72 | 58.21 | 54.68 | 57.30 | 183,900 | +1.92(+3.47%) |
Mar 11, 2021 | 54.47 | 55.38 | 53.05 | 55.38 | 80,135 | +1.04(+1.91%) |
Mar 10, 2021 | 55.13 | 55.41 | 54.02 | 54.34 | 54,397 | +0.86(+1.61%) |
Mar 09, 2021 | 51.63 | 55.36 | 49.85 | 53.48 | 118,250 | +2.41(+4.72%) |
Mar 08, 2021 | 49.40 | 51.98 | 48.80 | 51.07 | 109,039 | +1.90(+3.86%) |
Mar 05, 2021 | 49.63 | 49.63 | 45.63 | 49.17 | 119,200 | +0.32(+0.66%) |
Mar 04, 2021 | 48.02 | 50.81 | 47.37 | 48.85 | 165,353 | +0.07(+0.14%) |
Mar 03, 2021 | 52.47 | 53.00 | 47.96 | 48.78 | 145,319 | -3.62(-6.91%) |
Mar 02, 2021 | 52.33 | 53.32 | 49.64 | 52.40 | 117,537 | +0.02(+0.04%) |