Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 33.51 | 34.47 | 32.90 | 33.31 | 183,492 | +0.06(+0.18%) |
May 27, 2021 | 31.50 | 33.28 | 31.50 | 33.25 | 158,067 | +1.23(+3.84%) |
May 26, 2021 | 31.30 | 32.44 | 30.97 | 32.02 | 114,451 | +0.95(+3.06%) |
May 25, 2021 | 31.45 | 32.03 | 31.04 | 31.07 | 133,171 | -0.32(-1.02%) |
May 24, 2021 | 32.70 | 32.95 | 31.06 | 31.39 | 233,868 | -1.14(-3.50%) |
May 21, 2021 | 33.28 | 33.87 | 32.44 | 32.53 | 211,600 | -0.41(-1.24%) |
May 20, 2021 | 31.56 | 32.97 | 31.17 | 32.94 | 163,402 | +1.48(+4.70%) |
May 19, 2021 | 31.88 | 32.18 | 31.11 | 31.46 | 200,535 | -0.39(-1.22%) |
May 18, 2021 | 30.80 | 32.57 | 30.32 | 31.85 | 208,819 | +1.29(+4.22%) |
May 17, 2021 | 29.06 | 30.79 | 29.05 | 30.56 | 256,757 | +0.82(+2.76%) |
May 14, 2021 | 28.76 | 31.05 | 28.15 | 29.74 | 620,872 | +0.21(+0.71%) |
May 13, 2021 | 30.60 | 31.13 | 28.80 | 29.53 | 364,614 | -0.85(-2.80%) |
May 12, 2021 | 31.00 | 31.28 | 29.73 | 30.38 | 209,861 | -1.29(-4.07%) |
May 11, 2021 | 29.67 | 31.84 | 29.47 | 31.67 | 304,900 | +0.77(+2.49%) |
May 10, 2021 | 31.44 | 32.64 | 29.89 | 30.90 | 284,603 | -0.77(-2.43%) |
May 07, 2021 | 30.36 | 31.84 | 30.35 | 31.67 | 258,806 | +1.27(+4.18%) |
May 06, 2021 | 31.88 | 31.88 | 29.93 | 30.40 | 208,602 | -1.80(-5.59%) |
May 05, 2021 | 30.21 | 32.99 | 30.21 | 32.20 | 397,853 | +2.69(+9.12%) |
May 04, 2021 | 34.37 | 34.56 | 28.65 | 29.51 | 559,485 | -5.56(-15.85%) |
May 03, 2021 | 34.95 | 35.50 | 34.71 | 35.07 | 160,510 | +0.17(+0.49%) |
Apr 30, 2021 | 34.36 | 35.04 | 34.35 | 34.90 | 147,400 | +0.31(+0.90%) |
Apr 29, 2021 | 34.92 | 34.92 | 34.03 | 34.59 | 234,903 | -0.09(-0.26%) |
Apr 28, 2021 | 34.29 | 35.00 | 33.61 | 34.68 | 143,048 | +0.39(+1.14%) |
Apr 27, 2021 | 33.85 | 34.55 | 33.52 | 34.29 | 282,767 | +0.41(+1.21%) |
Apr 26, 2021 | 32.72 | 33.97 | 32.47 | 33.88 | 277,610 | +0.71(+2.14%) |
Apr 23, 2021 | 32.74 | 33.61 | 32.74 | 33.17 | 197,200 | +0.25(+0.76%) |
Apr 22, 2021 | 33.08 | 34.00 | 32.69 | 32.92 | 186,985 | -0.15(-0.45%) |
Apr 21, 2021 | 31.77 | 33.30 | 31.02 | 33.07 | 201,841 | +1.56(+4.95%) |
Apr 20, 2021 | 32.51 | 32.72 | 31.21 | 31.51 | 146,999 | -1.20(-3.67%) |
Apr 19, 2021 | 34.01 | 34.30 | 32.45 | 32.71 | 195,881 | -1.46(-4.27%) |
Apr 16, 2021 | 33.36 | 34.41 | 32.50 | 34.17 | 307,800 | +0.47(+1.39%) |
Apr 15, 2021 | 33.80 | 34.74 | 33.30 | 33.70 | 274,707 | +0.11(+0.33%) |
Apr 14, 2021 | 34.99 | 34.99 | 33.54 | 33.59 | 201,017 | -1.06(-3.06%) |
Apr 13, 2021 | 35.00 | 36.65 | 34.55 | 34.65 | 282,958 | -0.15(-0.43%) |
Apr 12, 2021 | 36.03 | 36.16 | 34.56 | 34.80 | 124,771 | -1.20(-3.33%) |
Apr 09, 2021 | 35.57 | 36.85 | 34.87 | 36.00 | 196,000 | +0.20(+0.56%) |
Apr 08, 2021 | 35.44 | 35.94 | 34.92 | 35.80 | 311,945 | +0.94(+2.70%) |
Apr 07, 2021 | 36.75 | 36.91 | 34.21 | 34.86 | 244,281 | -1.95(-5.30%) |
Apr 06, 2021 | 35.64 | 36.91 | 35.61 | 36.81 | 248,920 | +1.09(+3.05%) |
Apr 05, 2021 | 36.85 | 37.12 | 34.53 | 35.72 | 297,856 | -0.97(-2.64%) |
Apr 01, 2021 | 36.47 | 38.00 | 36.10 | 36.69 | 421,300 | +0.69(+1.92%) |
Mar 31, 2021 | 36.51 | 37.77 | 35.92 | 36.00 | 585,099 | +0.04(+0.11%) |
Mar 30, 2021 | 35.87 | 36.62 | 34.86 | 35.96 | 318,544 | +0.60(+1.70%) |
Mar 29, 2021 | 35.37 | 36.17 | 35.04 | 35.36 | 234,530 | -0.36(-1.01%) |
Mar 26, 2021 | 37.90 | 37.90 | 34.47 | 35.72 | 368,300 | -1.99(-5.28%) |
Mar 25, 2021 | 38.20 | 39.05 | 36.38 | 37.71 | 491,269 | -1.25(-3.21%) |
Mar 24, 2021 | 43.60 | 43.75 | 38.89 | 38.96 | 889,830 | -3.02(-7.19%) |
Mar 23, 2021 | 46.50 | 47.97 | 37.14 | 41.98 | 1,876,897 | +3.41(+8.84%) |
Mar 22, 2021 | 39.09 | 39.45 | 36.88 | 38.57 | 375,189 | -0.19(-0.49%) |
Mar 19, 2021 | 37.40 | 39.13 | 36.77 | 38.76 | 392,500 | +1.49(+4.00%) |
Mar 18, 2021 | 37.02 | 38.27 | 36.85 | 37.27 | 172,003 | -0.53(-1.40%) |
Mar 17, 2021 | 36.09 | 38.18 | 35.73 | 37.80 | 129,353 | +1.04(+2.83%) |
Mar 16, 2021 | 37.28 | 37.30 | 36.26 | 36.76 | 141,256 | -0.05(-0.14%) |
Mar 15, 2021 | 37.32 | 37.93 | 36.28 | 36.81 | 221,854 | -1.16(-3.06%) |
Mar 12, 2021 | 38.85 | 38.94 | 37.48 | 37.97 | 119,400 | -1.64(-4.14%) |
Mar 11, 2021 | 37.35 | 39.63 | 37.18 | 39.61 | 174,655 | +3.27(+9.00%) |
Mar 10, 2021 | 36.75 | 38.07 | 36.34 | 36.34 | 202,933 | +0.45(+1.25%) |
Mar 09, 2021 | 34.23 | 35.94 | 34.23 | 35.89 | 654,422 | +2.94(+8.92%) |
Mar 08, 2021 | 35.16 | 36.24 | 32.84 | 32.95 | 429,705 | -2.37(-6.71%) |
Mar 05, 2021 | 36.55 | 37.25 | 33.79 | 35.32 | 363,600 | -0.96(-2.65%) |
Mar 04, 2021 | 37.20 | 37.73 | 35.58 | 36.28 | 251,240 | -1.57(-4.15%) |
Mar 03, 2021 | 39.71 | 39.98 | 36.99 | 37.85 | 220,725 | -1.76(-4.44%) |
Mar 02, 2021 | 40.82 | 40.82 | 39.44 | 39.61 | 126,532 | -1.07(-2.63%) |