Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 39.33 | 40.35 | 39.29 | 39.66 | 303,917 | +0.39(+0.99%) |
May 27, 2021 | 38.67 | 39.39 | 38.43 | 39.27 | 561,282 | +0.37(+0.95%) |
May 26, 2021 | 37.39 | 38.92 | 37.39 | 38.90 | 79,188 | +1.35(+3.60%) |
May 25, 2021 | 36.92 | 38.22 | 36.28 | 37.55 | 154,759 | +0.96(+2.62%) |
May 24, 2021 | 37.28 | 37.85 | 35.59 | 36.59 | 174,641 | -0.53(-1.43%) |
May 21, 2021 | 35.31 | 37.49 | 35.31 | 37.12 | 123,872 | +1.45(+4.07%) |
May 20, 2021 | 35.24 | 36.68 | 35.05 | 35.67 | 65,341 | +0.54(+1.54%) |
May 19, 2021 | 34.01 | 35.37 | 33.99 | 35.13 | 112,937 | +0.48(+1.39%) |
May 18, 2021 | 34.78 | 36.24 | 34.51 | 34.65 | 109,982 | -0.54(-1.53%) |
May 17, 2021 | 35.29 | 35.53 | 34.41 | 35.19 | 118,348 | -0.49(-1.37%) |
May 14, 2021 | 33.84 | 36.06 | 33.45 | 35.68 | 177,657 | +2.30(+6.89%) |
May 13, 2021 | 35.86 | 36.97 | 33.27 | 33.38 | 136,497 | -2.43(-6.79%) |
May 12, 2021 | 35.47 | 37.28 | 35.38 | 35.81 | 150,574 | -0.33(-0.91%) |
May 11, 2021 | 32.86 | 36.97 | 32.19 | 36.14 | 297,123 | +3.17(+9.61%) |
May 10, 2021 | 33.45 | 34.26 | 32.22 | 32.97 | 175,175 | +0.51(+1.57%) |
May 07, 2021 | 31.50 | 32.92 | 31.50 | 32.46 | 124,361 | +1.07(+3.41%) |
May 06, 2021 | 30.49 | 31.51 | 30.00 | 31.39 | 186,453 | +0.86(+2.82%) |
May 05, 2021 | 30.96 | 31.50 | 30.23 | 30.53 | 182,263 | -0.15(-0.49%) |
May 04, 2021 | 31.60 | 32.15 | 30.21 | 30.68 | 322,206 | -1.06(-3.34%) |
May 03, 2021 | 32.41 | 32.73 | 31.36 | 31.74 | 87,361 | -0.56(-1.73%) |
Apr 30, 2021 | 33.29 | 33.72 | 32.28 | 32.30 | 145,200 | -1.39(-4.13%) |
Apr 29, 2021 | 34.24 | 34.33 | 32.80 | 33.69 | 82,449 | -0.15(-0.44%) |
Apr 28, 2021 | 33.00 | 34.29 | 32.56 | 33.84 | 165,571 | +0.54(+1.62%) |
Apr 27, 2021 | 32.50 | 33.49 | 32.30 | 33.30 | 136,566 | +0.80(+2.46%) |
Apr 26, 2021 | 32.21 | 32.61 | 31.61 | 32.50 | 714,113 | +0.92(+2.91%) |
Apr 23, 2021 | 31.38 | 32.41 | 30.97 | 31.58 | 129,300 | +0.44(+1.41%) |
Apr 22, 2021 | 30.77 | 32.47 | 30.07 | 31.14 | 374,607 | +0.26(+0.84%) |
Apr 21, 2021 | 30.99 | 31.47 | 30.18 | 30.88 | 177,270 | -0.28(-0.90%) |
Apr 20, 2021 | 30.49 | 31.63 | 28.80 | 31.16 | 331,140 | +0.62(+2.03%) |
Apr 19, 2021 | 31.06 | 31.49 | 30.13 | 30.54 | 273,064 | -0.37(-1.20%) |
Apr 16, 2021 | 33.35 | 33.35 | 30.83 | 30.91 | 123,300 | -2.00(-6.08%) |
Apr 15, 2021 | 34.88 | 34.90 | 31.85 | 32.91 | 180,623 | -1.40(-4.08%) |
Apr 14, 2021 | 33.20 | 34.93 | 33.20 | 34.31 | 356,392 | +1.25(+3.78%) |
Apr 13, 2021 | 33.24 | 34.06 | 32.08 | 33.06 | 244,342 | +0.02(+0.06%) |
Apr 12, 2021 | 34.35 | 34.60 | 32.48 | 33.04 | 179,408 | -1.31(-3.81%) |
Apr 09, 2021 | 34.86 | 35.48 | 33.94 | 34.35 | 141,800 | -0.89(-2.53%) |
Apr 08, 2021 | 36.06 | 37.32 | 34.88 | 35.24 | 88,200 | -0.28(-0.79%) |
Apr 07, 2021 | 36.93 | 38.17 | 35.47 | 35.52 | 129,092 | -1.40(-3.79%) |
Apr 06, 2021 | 39.85 | 39.85 | 36.63 | 36.92 | 109,704 | -2.82(-7.10%) |
Apr 05, 2021 | 39.93 | 41.00 | 38.88 | 39.74 | 195,859 | +0.41(+1.04%) |
Apr 01, 2021 | 39.42 | 40.60 | 38.50 | 39.33 | 168,600 | +0.49(+1.26%) |
Mar 31, 2021 | 37.47 | 40.12 | 37.47 | 38.84 | 226,366 | +1.79(+4.83%) |
Mar 30, 2021 | 36.75 | 38.01 | 35.43 | 37.05 | 177,821 | +0.97(+2.69%) |
Mar 29, 2021 | 37.06 | 38.64 | 35.40 | 36.08 | 219,465 | -1.72(-4.55%) |
Mar 26, 2021 | 40.14 | 40.16 | 35.56 | 37.80 | 211,500 | -2.20(-5.50%) |
Mar 25, 2021 | 39.20 | 41.42 | 38.49 | 40.00 | 562,377 | +0.68(+1.73%) |
Mar 24, 2021 | 42.60 | 43.13 | 39.24 | 39.32 | 266,277 | -3.10(-7.31%) |
Mar 23, 2021 | 46.42 | 47.20 | 42.13 | 42.42 | 231,045 | -4.77(-10.11%) |
Mar 22, 2021 | 47.57 | 50.33 | 46.23 | 47.19 | 115,223 | -0.71(-1.48%) |
Mar 19, 2021 | 46.68 | 48.97 | 45.51 | 47.90 | 706,500 | +1.22(+2.61%) |
Mar 18, 2021 | 50.12 | 50.51 | 46.52 | 46.68 | 130,128 | -4.29(-8.42%) |
Mar 17, 2021 | 49.80 | 52.24 | 48.67 | 50.97 | 86,342 | +0.52(+1.03%) |
Mar 16, 2021 | 52.03 | 53.68 | 49.02 | 50.45 | 80,321 | -1.58(-3.04%) |
Mar 15, 2021 | 52.00 | 53.79 | 50.50 | 52.03 | 104,579 | +0.77(+1.50%) |
Mar 12, 2021 | 53.40 | 54.74 | 50.50 | 51.26 | 137,100 | -2.11(-3.95%) |
Mar 11, 2021 | 54.43 | 56.63 | 53.25 | 53.37 | 312,704 | -0.53(-0.98%) |
Mar 10, 2021 | 53.68 | 54.98 | 51.73 | 53.90 | 123,007 | +2.02(+3.89%) |
Mar 09, 2021 | 51.78 | 57.00 | 51.07 | 51.88 | 297,293 | +1.40(+2.77%) |
Mar 08, 2021 | 53.85 | 55.63 | 50.30 | 50.48 | 106,004 | -3.53(-6.54%) |
Mar 05, 2021 | 57.89 | 57.89 | 50.49 | 54.01 | 173,300 | -2.88(-5.06%) |
Mar 04, 2021 | 59.03 | 60.76 | 56.34 | 56.89 | 363,455 | -2.41(-4.06%) |
Mar 03, 2021 | 60.52 | 60.85 | 57.92 | 59.30 | 131,239 | -0.70(-1.17%) |
Mar 02, 2021 | 61.16 | 64.14 | 59.25 | 60.00 | 273,216 | -1.14(-1.86%) |