Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 33.48 | 33.98 | 32.67 | 33.27 | 98,317 | -0.21(-0.63%) |
May 27, 2021 | 33.66 | 34.94 | 32.60 | 33.48 | 192,234 | -0.70(-2.05%) |
May 26, 2021 | 33.50 | 34.95 | 33.33 | 34.18 | 251,691 | +0.88(+2.64%) |
May 25, 2021 | 32.25 | 33.32 | 32.18 | 33.30 | 220,841 | +1.30(+4.06%) |
May 24, 2021 | 30.78 | 32.50 | 30.78 | 32.00 | 148,334 | +1.29(+4.20%) |
May 21, 2021 | 30.69 | 31.54 | 30.35 | 30.71 | 221,972 | +0.41(+1.35%) |
May 20, 2021 | 28.09 | 30.76 | 28.09 | 30.30 | 575,044 | +3.06(+11.23%) |
May 19, 2021 | 26.64 | 28.07 | 26.54 | 27.24 | 166,551 | -0.33(-1.20%) |
May 18, 2021 | 26.46 | 28.45 | 26.12 | 27.57 | 476,709 | +0.51(+1.88%) |
May 17, 2021 | 28.58 | 28.95 | 26.85 | 27.06 | 761,930 | -2.18(-7.46%) |
May 14, 2021 | 30.00 | 30.57 | 28.47 | 29.24 | 953,671 | -1.78(-5.74%) |
May 13, 2021 | 32.47 | 35.15 | 30.41 | 31.02 | 220,002 | -1.63(-4.99%) |
May 12, 2021 | 35.60 | 35.98 | 32.26 | 32.65 | 366,566 | -3.38(-9.38%) |
May 11, 2021 | 38.00 | 38.29 | 35.90 | 36.03 | 165,250 | -2.89(-7.43%) |
May 10, 2021 | 38.30 | 40.38 | 38.00 | 38.92 | 200,203 | +0.27(+0.70%) |
May 07, 2021 | 41.94 | 42.32 | 37.52 | 38.65 | 325,482 | -3.28(-7.82%) |
May 06, 2021 | 42.55 | 42.55 | 41.22 | 41.93 | 130,657 | -0.78(-1.83%) |
May 05, 2021 | 42.50 | 43.69 | 41.43 | 42.71 | 246,250 | +0.21(+0.49%) |
May 04, 2021 | 46.24 | 46.24 | 42.07 | 42.50 | 71,806 | -3.96(-8.52%) |
May 03, 2021 | 48.09 | 48.09 | 45.91 | 46.46 | 35,268 | -1.23(-2.58%) |
Apr 30, 2021 | 47.14 | 48.17 | 46.11 | 47.69 | 38,000 | +0.02(+0.04%) |
Apr 29, 2021 | 47.71 | 48.28 | 46.01 | 47.67 | 39,289 | +0.67(+1.43%) |
Apr 28, 2021 | 46.63 | 47.28 | 46.22 | 47.00 | 37,481 | +0.29(+0.62%) |
Apr 27, 2021 | 46.28 | 47.47 | 44.26 | 46.71 | 55,663 | +0.88(+1.92%) |
Apr 26, 2021 | 44.36 | 46.98 | 43.98 | 45.83 | 115,971 | +1.20(+2.69%) |
Apr 23, 2021 | 44.69 | 45.25 | 43.03 | 44.63 | 108,100 | +0.39(+0.88%) |
Apr 22, 2021 | 42.30 | 45.70 | 41.17 | 44.24 | 151,779 | +2.19(+5.21%) |
Apr 21, 2021 | 41.09 | 42.74 | 40.18 | 42.05 | 217,565 | +0.61(+1.47%) |
Apr 20, 2021 | 41.35 | 42.01 | 40.10 | 41.44 | 337,300 | -0.13(-0.31%) |
Apr 19, 2021 | 42.74 | 42.74 | 40.03 | 41.57 | 407,267 | -0.56(-1.33%) |
Apr 16, 2021 | 42.00 | 45.42 | 41.27 | 42.13 | 334,600 | +0.50(+1.20%) |
Apr 15, 2021 | 42.65 | 48.50 | 41.60 | 41.63 | 1,267,532 | -1.37(-3.19%) |