Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 27.18 | 27.87 | 26.64 | 27.60 | 890,018 | +0.42(+1.55%) |
May 27, 2021 | 26.59 | 27.52 | 26.46 | 27.18 | 2,722,126 | +0.53(+1.99%) |
May 26, 2021 | 26.56 | 27.29 | 26.07 | 26.65 | 1,702,237 | +0.10(+0.38%) |
May 25, 2021 | 25.55 | 26.74 | 25.26 | 26.55 | 1,809,076 | +0.79(+3.07%) |
May 24, 2021 | 25.60 | 25.88 | 24.44 | 25.76 | 1,868,425 | +1.37(+5.62%) |
May 21, 2021 | 23.55 | 24.84 | 23.21 | 24.39 | 2,110,314 | +0.94(+4.01%) |
May 20, 2021 | 23.73 | 23.93 | 22.25 | 23.45 | 2,187,126 | +1.95(+9.07%) |
May 19, 2021 | 21.12 | 22.19 | 21.01 | 21.50 | 937,514 | -0.33(-1.51%) |
May 18, 2021 | 21.81 | 22.66 | 21.48 | 21.83 | 885,502 | +0.15(+0.69%) |
May 17, 2021 | 22.95 | 23.38 | 20.94 | 21.68 | 1,838,066 | -1.40(-6.07%) |
May 14, 2021 | 23.88 | 23.98 | 22.62 | 23.08 | 1,801,056 | -0.15(-0.65%) |
May 13, 2021 | 26.25 | 26.66 | 23.02 | 23.23 | 1,803,616 | -2.57(-9.96%) |
May 12, 2021 | 27.30 | 27.40 | 25.34 | 25.80 | 2,805,011 | -2.26(-8.05%) |
May 11, 2021 | 27.17 | 28.72 | 27.00 | 28.06 | 1,202,956 | -1.36(-4.62%) |
May 10, 2021 | 28.27 | 29.76 | 27.66 | 29.42 | 1,229,150 | +0.64(+2.22%) |
May 07, 2021 | 29.66 | 30.68 | 28.54 | 28.78 | 775,895 | -0.60(-2.04%) |
May 06, 2021 | 28.75 | 29.47 | 27.10 | 29.38 | 1,710,065 | +0.31(+1.07%) |
May 05, 2021 | 29.97 | 30.42 | 28.10 | 29.07 | 1,521,519 | -0.40(-1.36%) |
May 04, 2021 | 30.51 | 31.16 | 28.40 | 29.47 | 2,048,364 | -1.70(-5.45%) |
May 03, 2021 | 32.24 | 32.38 | 30.40 | 31.17 | 1,479,388 | -0.90(-2.81%) |
Apr 30, 2021 | 32.89 | 33.63 | 31.37 | 32.07 | 883,200 | -1.18(-3.55%) |
Apr 29, 2021 | 34.78 | 34.82 | 32.62 | 33.25 | 1,227,872 | -1.09(-3.17%) |
Apr 28, 2021 | 35.00 | 35.37 | 34.01 | 34.34 | 684,792 | -1.21(-3.40%) |
Apr 27, 2021 | 35.34 | 35.94 | 34.63 | 35.55 | 1,357,707 | +0.48(+1.37%) |
Apr 26, 2021 | 34.72 | 35.16 | 33.35 | 35.07 | 845,854 | +0.47(+1.36%) |
Apr 23, 2021 | 33.84 | 34.83 | 33.66 | 34.60 | 775,600 | +0.76(+2.25%) |
Apr 22, 2021 | 33.89 | 34.99 | 32.59 | 33.84 | 1,467,076 | -0.07(-0.21%) |
Apr 21, 2021 | 31.46 | 34.08 | 31.00 | 33.91 | 872,345 | +2.10(+6.60%) |
Apr 20, 2021 | 31.41 | 32.19 | 30.92 | 31.81 | 746,754 | +0.75(+2.41%) |
Apr 19, 2021 | 32.80 | 33.42 | 30.50 | 31.06 | 1,653,086 | -2.01(-6.08%) |
Apr 16, 2021 | 32.63 | 33.78 | 32.58 | 33.07 | 3,940,400 | +0.72(+2.23%) |
Apr 15, 2021 | 34.38 | 34.47 | 32.23 | 32.35 | 1,500,778 | -1.67(-4.91%) |
Apr 14, 2021 | 33.88 | 34.49 | 33.44 | 34.02 | 1,026,758 | +0.14(+0.41%) |
Apr 13, 2021 | 33.51 | 34.48 | 33.05 | 33.88 | 1,058,797 | +0.16(+0.47%) |
Apr 12, 2021 | 34.38 | 34.90 | 33.12 | 33.72 | 1,107,165 | -0.97(-2.80%) |
Apr 09, 2021 | 35.11 | 35.69 | 34.37 | 34.69 | 1,701,900 | -0.52(-1.48%) |
Apr 08, 2021 | 33.46 | 35.25 | 33.03 | 35.21 | 1,006,654 | +1.97(+5.93%) |
Apr 07, 2021 | 35.39 | 35.72 | 33.01 | 33.24 | 1,275,698 | -2.60(-7.25%) |
Apr 06, 2021 | 34.90 | 35.95 | 34.71 | 35.84 | 1,312,019 | +0.77(+2.20%) |
Apr 05, 2021 | 35.43 | 36.23 | 34.51 | 35.07 | 2,580,267 | +0.50(+1.45%) |
Apr 01, 2021 | 35.21 | 35.41 | 33.91 | 34.57 | 1,218,000 | -0.21(-0.60%) |
Mar 31, 2021 | 33.94 | 35.75 | 33.94 | 34.78 | 1,892,744 | +1.10(+3.27%) |
Mar 30, 2021 | 30.50 | 33.85 | 30.31 | 33.68 | 3,087,075 | +3.27(+10.75%) |
Mar 29, 2021 | 31.04 | 31.75 | 30.12 | 30.41 | 962,513 | -0.88(-2.81%) |
Mar 26, 2021 | 30.27 | 31.91 | 30.22 | 31.29 | 912,700 | +0.93(+3.06%) |
Mar 25, 2021 | 29.53 | 30.90 | 28.17 | 30.36 | 3,407,169 | -0.31(-1.01%) |
Mar 24, 2021 | 31.99 | 32.68 | 30.65 | 30.67 | 1,952,385 | -1.36(-4.25%) |
Mar 23, 2021 | 32.55 | 32.66 | 30.50 | 32.03 | 2,215,741 | -0.31(-0.96%) |
Mar 22, 2021 | 31.35 | 32.71 | 29.00 | 32.34 | 3,319,274 | +1.23(+3.95%) |
Mar 19, 2021 | 31.66 | 33.25 | 31.02 | 31.11 | 7,577,300 | +0.35(+1.14%) |
Mar 18, 2021 | 35.86 | 36.00 | 30.10 | 30.76 | 4,204,403 | -5.19(-14.44%) |
Mar 17, 2021 | 37.31 | 37.31 | 35.39 | 35.95 | 1,775,399 | -2.22(-5.82%) |
Mar 16, 2021 | 38.35 | 39.98 | 35.51 | 38.17 | 1,951,784 | +0.17(+0.45%) |
Mar 15, 2021 | 35.57 | 39.03 | 34.83 | 38.00 | 2,361,686 | +3.16(+9.07%) |
Mar 12, 2021 | 34.41 | 35.10 | 34.00 | 34.84 | 1,010,600 | +0.22(+0.64%) |
Mar 11, 2021 | 34.91 | 35.54 | 34.38 | 34.62 | 1,649,550 | +0.77(+2.27%) |
Mar 10, 2021 | 36.62 | 36.97 | 33.84 | 33.85 | 1,019,370 | -2.00(-5.58%) |
Mar 09, 2021 | 33.69 | 38.52 | 33.61 | 35.85 | 1,389,523 | +2.90(+8.80%) |
Mar 08, 2021 | 31.18 | 34.89 | 31.18 | 32.95 | 723,479 | +0.75(+2.33%) |
Mar 05, 2021 | 32.61 | 33.45 | 29.52 | 32.20 | 1,461,300 | -0.78(-2.37%) |
Mar 04, 2021 | 33.75 | 34.61 | 31.41 | 32.98 | 1,659,360 | -0.94(-2.77%) |
Mar 03, 2021 | 36.30 | 36.78 | 33.03 | 33.92 | 1,129,557 | -2.38(-6.56%) |
Mar 02, 2021 | 37.23 | 38.38 | 35.76 | 36.30 | 1,287,447 | -0.70(-1.89%) |