Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 38.87 | 38.98 | 36.92 | 38.38 | 97,545 | +0.05(+0.13%) |
May 27, 2021 | 38.00 | 38.61 | 37.81 | 38.33 | 169,773 | +0.64(+1.70%) |
May 26, 2021 | 37.44 | 37.94 | 36.52 | 37.69 | 158,113 | +0.81(+2.20%) |
May 25, 2021 | 37.99 | 38.81 | 36.59 | 36.88 | 200,150 | -1.25(-3.28%) |
May 24, 2021 | 38.72 | 39.05 | 37.86 | 38.13 | 343,676 | -0.16(-0.42%) |
May 21, 2021 | 36.58 | 39.00 | 35.93 | 38.29 | 420,847 | +2.16(+5.98%) |
May 20, 2021 | 33.98 | 37.25 | 33.70 | 36.13 | 1,017,505 | +3.91(+12.14%) |
May 19, 2021 | 30.47 | 32.38 | 30.20 | 32.22 | 84,247 | +1.17(+3.77%) |
May 18, 2021 | 30.33 | 31.42 | 30.21 | 31.05 | 157,331 | +0.92(+3.05%) |
May 17, 2021 | 29.51 | 30.70 | 29.20 | 30.13 | 853,562 | +0.32(+1.07%) |
May 14, 2021 | 29.69 | 29.96 | 29.35 | 29.81 | 82,072 | +0.43(+1.46%) |
May 13, 2021 | 30.00 | 30.64 | 28.67 | 29.38 | 78,521 | -0.35(-1.18%) |
May 12, 2021 | 30.41 | 30.61 | 29.32 | 29.73 | 108,313 | -1.05(-3.41%) |
May 11, 2021 | 29.77 | 31.29 | 29.52 | 30.78 | 70,999 | +0.35(+1.15%) |
May 10, 2021 | 32.18 | 32.18 | 30.14 | 30.43 | 170,792 | -1.46(-4.58%) |
May 07, 2021 | 30.75 | 32.21 | 30.75 | 31.89 | 121,969 | +1.14(+3.71%) |
May 06, 2021 | 30.29 | 33.24 | 30.29 | 30.75 | 278,399 | +1.24(+4.20%) |
May 05, 2021 | 30.14 | 30.14 | 28.83 | 29.51 | 96,175 | -0.44(-1.47%) |
May 04, 2021 | 30.55 | 30.55 | 29.10 | 29.95 | 120,836 | -0.65(-2.12%) |
May 03, 2021 | 30.40 | 30.62 | 29.78 | 30.60 | 144,569 | +0.57(+1.90%) |
Apr 30, 2021 | 28.33 | 30.11 | 28.27 | 30.03 | 177,400 | +1.40(+4.89%) |
Apr 29, 2021 | 29.58 | 29.61 | 28.14 | 28.63 | 202,665 | -0.65(-2.22%) |
Apr 28, 2021 | 29.77 | 30.50 | 29.05 | 29.28 | 345,000 | -0.49(-1.65%) |
Apr 27, 2021 | 29.60 | 30.36 | 29.60 | 29.77 | 165,090 | +0.25(+0.85%) |
Apr 26, 2021 | 29.73 | 30.05 | 29.12 | 29.52 | 133,665 | +0.05(+0.17%) |
Apr 23, 2021 | 28.39 | 29.70 | 27.84 | 29.47 | 224,200 | +1.28(+4.54%) |
Apr 22, 2021 | 29.01 | 29.43 | 28.13 | 28.19 | 151,831 | -0.75(-2.59%) |
Apr 21, 2021 | 27.32 | 29.03 | 27.32 | 28.94 | 144,711 | +1.44(+5.24%) |
Apr 20, 2021 | 28.87 | 29.26 | 27.27 | 27.50 | 144,483 | -1.51(-5.21%) |
Apr 19, 2021 | 30.20 | 30.24 | 28.40 | 29.01 | 280,010 | -1.16(-3.84%) |
Apr 16, 2021 | 31.01 | 31.33 | 29.73 | 30.17 | 175,500 | -0.53(-1.73%) |
Apr 15, 2021 | 31.02 | 31.35 | 30.40 | 30.70 | 173,601 | -0.08(-0.26%) |
Apr 14, 2021 | 31.46 | 32.25 | 30.58 | 30.78 | 436,743 | -0.49(-1.57%) |
Apr 13, 2021 | 31.63 | 32.02 | 30.50 | 31.27 | 141,646 | -0.27(-0.86%) |
Apr 12, 2021 | 31.32 | 32.24 | 31.00 | 31.54 | 169,762 | +0.14(+0.45%) |
Apr 09, 2021 | 31.45 | 31.64 | 30.86 | 31.40 | 160,900 | -0.14(-0.44%) |
Apr 08, 2021 | 31.16 | 31.57 | 30.58 | 31.54 | 163,846 | +0.51(+1.64%) |
Apr 07, 2021 | 31.07 | 31.32 | 30.45 | 31.03 | 182,026 | -0.17(-0.54%) |
Apr 06, 2021 | 31.02 | 31.74 | 30.83 | 31.20 | 149,118 | +0.17(+0.55%) |
Apr 05, 2021 | 31.47 | 31.75 | 30.55 | 31.03 | 143,921 | +0.03(+0.10%) |
Apr 01, 2021 | 30.43 | 31.80 | 30.43 | 31.00 | 279,900 | +0.95(+3.16%) |
Mar 31, 2021 | 29.77 | 31.09 | 29.62 | 30.05 | 124,623 | +0.37(+1.25%) |
Mar 30, 2021 | 28.88 | 29.91 | 28.67 | 29.68 | 117,813 | +1.00(+3.49%) |
Mar 29, 2021 | 28.89 | 29.81 | 28.40 | 28.68 | 122,879 | -0.21(-0.73%) |
Mar 26, 2021 | 29.76 | 29.91 | 28.00 | 28.89 | 153,300 | -0.45(-1.53%) |
Mar 25, 2021 | 29.45 | 29.75 | 28.25 | 29.34 | 189,434 | -0.28(-0.95%) |
Mar 24, 2021 | 31.02 | 31.18 | 29.59 | 29.62 | 229,144 | -1.15(-3.74%) |
Mar 23, 2021 | 31.66 | 31.66 | 30.17 | 30.77 | 381,762 | -0.97(-3.06%) |
Mar 22, 2021 | 31.87 | 32.47 | 31.06 | 31.74 | 161,285 | -0.13(-0.41%) |
Mar 19, 2021 | 32.06 | 34.00 | 30.80 | 31.87 | 292,400 | -0.27(-0.84%) |
Mar 18, 2021 | 31.90 | 33.16 | 31.45 | 32.14 | 280,969 | -0.43(-1.32%) |
Mar 17, 2021 | 32.60 | 33.22 | 31.76 | 32.57 | 136,021 | -0.11(-0.34%) |
Mar 16, 2021 | 33.04 | 33.62 | 32.18 | 32.68 | 131,835 | -0.34(-1.03%) |
Mar 15, 2021 | 32.92 | 34.34 | 32.61 | 33.02 | 228,768 | +0.34(+1.04%) |
Mar 12, 2021 | 32.39 | 32.92 | 31.75 | 32.68 | 186,700 | +0.03(+0.09%) |
Mar 11, 2021 | 31.86 | 33.25 | 30.70 | 32.65 | 408,312 | +1.63(+5.25%) |
Mar 10, 2021 | 29.25 | 31.58 | 28.24 | 31.02 | 682,143 | +2.46(+8.61%) |
Mar 09, 2021 | 27.78 | 29.84 | 27.50 | 28.56 | 306,524 | +1.11(+4.04%) |
Mar 08, 2021 | 28.66 | 28.69 | 26.76 | 27.45 | 216,187 | -0.79(-2.80%) |
Mar 05, 2021 | 26.15 | 28.78 | 25.60 | 28.24 | 1,584,900 | +2.22(+8.53%) |
Mar 04, 2021 | 32.93 | 33.22 | 25.01 | 26.02 | 2,590,119 | -8.64(-24.93%) |
Mar 03, 2021 | 35.58 | 36.24 | 34.47 | 34.66 | 56,555 | -0.80(-2.26%) |
Mar 02, 2021 | 34.77 | 36.56 | 34.09 | 35.46 | 93,402 | +0.34(+0.97%) |