Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 32.59 | 33.38 | 32.59 | 33.01 | 185,421 | -0.09(-0.29%) |
May 27, 2021 | 32.58 | 33.28 | 32.51 | 33.10 | 360,222 | +0.97(+3.03%) |
May 26, 2021 | 31.33 | 32.23 | 31.10 | 32.13 | 337,620 | +0.77(+2.44%) |
May 25, 2021 | 31.11 | 31.60 | 30.73 | 31.36 | 367,597 | +0.12(+0.39%) |
May 24, 2021 | 31.03 | 31.42 | 30.31 | 31.24 | 362,394 | +0.25(+0.79%) |
May 21, 2021 | 32.05 | 32.20 | 30.95 | 30.99 | 353,032 | -0.81(-2.56%) |
May 20, 2021 | 31.25 | 31.85 | 30.97 | 31.80 | 719,049 | +0.51(+1.63%) |
May 19, 2021 | 31.40 | 31.77 | 31.01 | 31.29 | 932,637 | -0.43(-1.37%) |
May 18, 2021 | 31.60 | 32.22 | 30.80 | 31.73 | 486,931 | -0.05(-0.15%) |
May 17, 2021 | 32.21 | 32.75 | 31.28 | 31.78 | 209,267 | -0.65(-2.01%) |
May 14, 2021 | 31.30 | 32.57 | 31.17 | 32.43 | 470,951 | +1.41(+4.54%) |
May 13, 2021 | 30.45 | 31.89 | 30.17 | 31.02 | 790,049 | +0.50(+1.64%) |
May 12, 2021 | 31.21 | 31.85 | 30.25 | 30.52 | 651,738 | -1.14(-3.61%) |
May 11, 2021 | 32.41 | 32.86 | 31.47 | 31.66 | 566,180 | -1.42(-4.29%) |
May 10, 2021 | 34.72 | 35.09 | 32.84 | 33.08 | 1,139,493 | -2.00(-5.71%) |
May 07, 2021 | 31.89 | 35.71 | 31.66 | 35.08 | 3,849,049 | +2.73(+8.44%) |
May 06, 2021 | 29.30 | 32.62 | 29.06 | 32.35 | 6,207,141 | -11.60(-26.39%) |
May 05, 2021 | 44.65 | 44.95 | 43.01 | 43.95 | 148,624 | -0.75(-1.67%) |
May 04, 2021 | 44.71 | 45.21 | 44.23 | 44.70 | 104,891 | +0.02(+0.04%) |
May 03, 2021 | 45.07 | 45.59 | 44.41 | 44.68 | 224,115 | +0.15(+0.34%) |
Apr 30, 2021 | 44.42 | 45.06 | 44.42 | 44.53 | 133,944 | -0.12(-0.28%) |
Apr 29, 2021 | 44.39 | 44.94 | 43.67 | 44.65 | 173,118 | +0.53(+1.20%) |
Apr 28, 2021 | 44.29 | 44.62 | 43.85 | 44.12 | 152,735 | -0.09(-0.19%) |
Apr 27, 2021 | 44.18 | 44.34 | 43.11 | 44.21 | 242,066 | +0.03(+0.06%) |
Apr 26, 2021 | 44.02 | 44.44 | 43.62 | 44.18 | 257,938 | +0.36(+0.82%) |
Apr 23, 2021 | 43.77 | 44.49 | 43.64 | 43.82 | 160,394 | +0.05(+0.11%) |
Apr 22, 2021 | 44.46 | 44.46 | 43.44 | 43.77 | 177,138 | -0.47(-1.07%) |
Apr 21, 2021 | 44.39 | 44.56 | 43.37 | 44.24 | 141,923 | -0.01(-0.02%) |
Apr 20, 2021 | 45.04 | 45.22 | 43.74 | 44.25 | 151,668 | -1.04(-2.30%) |
Apr 19, 2021 | 47.70 | 47.74 | 45.08 | 45.29 | 152,996 | -2.74(-5.71%) |
Apr 16, 2021 | 47.66 | 48.22 | 46.91 | 48.03 | 216,892 | +0.71(+1.50%) |
Apr 15, 2021 | 46.71 | 47.37 | 46.45 | 47.32 | 106,300 | +0.71(+1.52%) |
Apr 14, 2021 | 46.47 | 47.15 | 46.36 | 46.62 | 185,196 | +0.23(+0.49%) |
Apr 13, 2021 | 45.98 | 46.41 | 45.40 | 46.39 | 256,446 | +0.43(+0.95%) |
Apr 12, 2021 | 46.27 | 47.14 | 45.78 | 45.95 | 165,399 | -0.09(-0.21%) |
Apr 09, 2021 | 44.88 | 46.14 | 44.41 | 46.05 | 122,412 | +1.32(+2.96%) |
Apr 08, 2021 | 44.71 | 44.96 | 43.72 | 44.73 | 278,248 | +0.18(+0.40%) |
Apr 07, 2021 | 44.53 | 44.60 | 44.13 | 44.55 | 289,746 | +0.00(+0.00%) |
Apr 06, 2021 | 44.23 | 44.73 | 44.23 | 44.55 | 236,005 | +0.24(+0.53%) |
Apr 05, 2021 | 44.17 | 44.39 | 43.68 | 44.31 | 171,597 | +0.45(+1.03%) |
Apr 01, 2021 | 42.74 | 44.62 | 42.72 | 43.86 | 191,183 | +0.74(+1.71%) |
Mar 31, 2021 | 42.64 | 43.52 | 42.39 | 43.12 | 356,099 | +0.40(+0.93%) |
Mar 30, 2021 | 42.71 | 44.06 | 42.59 | 42.72 | 157,957 | -0.01(-0.02%) |
Mar 29, 2021 | 43.36 | 43.91 | 41.89 | 42.73 | 217,590 | -0.68(-1.57%) |
Mar 26, 2021 | 42.85 | 43.41 | 42.44 | 43.41 | 292,434 | +0.85(+2.00%) |
Mar 25, 2021 | 42.01 | 43.03 | 41.59 | 42.56 | 209,321 | +0.53(+1.26%) |
Mar 24, 2021 | 42.29 | 42.68 | 41.91 | 42.03 | 198,110 | -0.17(-0.40%) |
Mar 23, 2021 | 42.82 | 43.00 | 42.16 | 42.20 | 225,276 | -0.59(-1.37%) |
Mar 22, 2021 | 43.97 | 44.04 | 42.53 | 42.79 | 186,933 | -1.16(-2.65%) |
Mar 19, 2021 | 43.89 | 44.44 | 43.54 | 43.95 | 413,683 | -0.56(-1.25%) |
Mar 18, 2021 | 45.08 | 45.11 | 44.20 | 44.51 | 170,711 | -0.41(-0.91%) |
Mar 17, 2021 | 45.63 | 45.63 | 44.64 | 44.91 | 238,233 | -0.62(-1.37%) |
Mar 16, 2021 | 45.48 | 45.99 | 44.99 | 45.54 | 218,273 | -0.21(-0.45%) |
Mar 15, 2021 | 44.93 | 46.07 | 44.25 | 45.75 | 415,395 | +0.89(+1.98%) |
Mar 12, 2021 | 44.71 | 45.52 | 44.53 | 44.86 | 173,514 | +0.45(+1.02%) |
Mar 11, 2021 | 45.01 | 46.16 | 43.93 | 44.40 | 193,005 | -0.70(-1.56%) |
Mar 10, 2021 | 43.78 | 45.62 | 43.32 | 45.11 | 715,649 | +1.81(+4.19%) |
Mar 09, 2021 | 44.87 | 44.88 | 43.28 | 43.30 | 757,177 | -0.83(-1.87%) |
Mar 08, 2021 | 44.39 | 44.70 | 43.53 | 44.12 | 551,048 | +0.12(+0.28%) |
Mar 05, 2021 | 44.43 | 44.60 | 43.22 | 44.00 | 618,844 | -0.22(-0.49%) |
Mar 04, 2021 | 46.30 | 46.92 | 43.97 | 44.22 | 234,346 | -1.87(-4.06%) |
Mar 03, 2021 | 45.49 | 46.99 | 44.63 | 46.09 | 130,956 | +0.78(+1.72%) |
Mar 02, 2021 | 45.68 | 46.24 | 44.32 | 45.31 | 163,331 | +0.02(+0.04%) |