Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 32.10 | 32.91 | 31.56 | 31.80 | 33,543 | +0.55(+1.76%) |
May 27, 2021 | 31.97 | 31.97 | 31.25 | 31.25 | 1,966 | -0.35(-1.12%) |
May 26, 2021 | 31.50 | 31.75 | 31.25 | 31.60 | 28,146 | -0.03(-0.09%) |
May 25, 2021 | 31.50 | 31.77 | 31.31 | 31.63 | 93,255 | +0.55(+1.78%) |
May 24, 2021 | 31.70 | 32.73 | 31.08 | 31.08 | 2,050 | -0.38(-1.19%) |
May 21, 2021 | 31.61 | 31.80 | 31.36 | 31.45 | 8,601 | +0.00(+0.02%) |
May 20, 2021 | 31.00 | 31.45 | 30.94 | 31.45 | 3,297 | +1.39(+4.62%) |
May 19, 2021 | 29.86 | 30.52 | 29.86 | 30.06 | 2,499 | -0.99(-3.19%) |
May 18, 2021 | 30.70 | 31.56 | 29.60 | 31.05 | 6,544 | +1.14(+3.80%) |
May 17, 2021 | 30.15 | 30.15 | 29.73 | 29.91 | 8,082 | -0.90(-2.91%) |
May 14, 2021 | 29.90 | 30.81 | 29.90 | 30.81 | 10,306 | +1.25(+4.23%) |
May 13, 2021 | 29.80 | 29.95 | 29.10 | 29.56 | 8,157 | +0.24(+0.82%) |
May 12, 2021 | 30.10 | 30.28 | 29.31 | 29.32 | 9,163 | -0.99(-3.27%) |
May 11, 2021 | 30.82 | 30.82 | 30.31 | 30.31 | 5,796 | -1.09(-3.47%) |
May 10, 2021 | 31.75 | 31.75 | 30.90 | 31.40 | 8,287 | -0.69(-2.15%) |
May 07, 2021 | 31.80 | 32.15 | 31.80 | 32.09 | 6,548 | +0.81(+2.59%) |
May 06, 2021 | 31.75 | 31.75 | 31.25 | 31.28 | 23,080 | -1.78(-5.38%) |
May 05, 2021 | 32.88 | 33.06 | 32.57 | 33.06 | 11,759 | +0.35(+1.07%) |
May 04, 2021 | 32.80 | 32.84 | 32.30 | 32.71 | 15,735 | -1.24(-3.65%) |
May 03, 2021 | 33.87 | 34.13 | 33.80 | 33.95 | 2,871 | +0.32(+0.95%) |
Apr 30, 2021 | 33.60 | 33.85 | 33.60 | 33.63 | 7,900 | -0.71(-2.07%) |
Apr 29, 2021 | 34.07 | 34.69 | 34.01 | 34.34 | 64,936 | -0.85(-2.42%) |
Apr 28, 2021 | 34.81 | 35.19 | 34.57 | 35.19 | 4,223 | +0.30(+0.86%) |
Apr 27, 2021 | 35.00 | 35.17 | 34.71 | 34.89 | 5,273 | -0.09(-0.26%) |
Apr 26, 2021 | 35.33 | 35.34 | 34.98 | 34.98 | 4,212 | -0.22(-0.63%) |
Apr 23, 2021 | 35.35 | 35.50 | 35.16 | 35.20 | 4,600 | +0.25(+0.71%) |
Apr 22, 2021 | 35.08 | 35.27 | 34.93 | 34.95 | 6,477 | +0.70(+2.06%) |
Apr 21, 2021 | 33.50 | 34.25 | 33.26 | 34.25 | 8,712 | +0.43(+1.27%) |
Apr 20, 2021 | 33.88 | 33.97 | 33.66 | 33.82 | 5,669 | -1.18(-3.37%) |
Apr 19, 2021 | 34.73 | 35.00 | 34.60 | 35.00 | 6,898 | -0.53(-1.51%) |
Apr 16, 2021 | 35.60 | 35.85 | 35.33 | 35.53 | 5,800 | -0.22(-0.60%) |
Apr 15, 2021 | 35.69 | 35.75 | 35.25 | 35.75 | 3,400 | -0.15(-0.42%) |
Apr 14, 2021 | 36.20 | 36.40 | 35.90 | 35.90 | 2,807 | +0.70(+1.99%) |
Apr 13, 2021 | 35.62 | 35.71 | 35.19 | 35.20 | 4,315 | -0.35(-0.98%) |
Apr 12, 2021 | 35.53 | 35.75 | 35.07 | 35.55 | 7,486 | -0.70(-1.93%) |
Apr 09, 2021 | 35.95 | 36.25 | 35.95 | 36.25 | 32,200 | -0.10(-0.28%) |
Apr 08, 2021 | 36.05 | 36.44 | 36.05 | 36.35 | 14,342 | +0.05(+0.14%) |
Apr 07, 2021 | 36.30 | 36.30 | 35.93 | 36.30 | 1,043 | +0.59(+1.65%) |
Apr 06, 2021 | 35.95 | 36.01 | 35.52 | 35.71 | 4,476 | -1.04(-2.83%) |
Apr 05, 2021 | 35.67 | 38.82 | 34.80 | 36.75 | 3,551 | -0.35(-0.94%) |
Apr 01, 2021 | 36.90 | 37.11 | 36.42 | 37.10 | 6,400 | +0.10(+0.27%) |
Mar 31, 2021 | 36.81 | 37.00 | 36.08 | 37.00 | 9,095 | +1.15(+3.21%) |
Mar 30, 2021 | 35.39 | 35.85 | 35.02 | 35.85 | 23,757 | +0.15(+0.42%) |
Mar 29, 2021 | 35.62 | 35.70 | 35.28 | 35.70 | 2,178 | +0.08(+0.22%) |
Mar 26, 2021 | 35.43 | 35.77 | 35.25 | 35.62 | 5,400 | +0.92(+2.65%) |
Mar 25, 2021 | 34.16 | 34.70 | 34.16 | 34.70 | 2,466 | -0.15(-0.43%) |
Mar 24, 2021 | 35.10 | 35.10 | 34.75 | 34.85 | 7,877 | -1.05(-2.92%) |
Mar 23, 2021 | 35.55 | 35.90 | 35.24 | 35.90 | 91,236 | -0.10(-0.28%) |
Mar 22, 2021 | 35.80 | 45.38 | 35.00 | 36.00 | 47,839 | +0.08(+0.21%) |
Mar 19, 2021 | 36.00 | 36.15 | 35.60 | 35.92 | 1,400 | -0.46(-1.26%) |
Mar 18, 2021 | 36.60 | 36.80 | 36.20 | 36.38 | 6,511 | -0.34(-0.91%) |
Mar 17, 2021 | 36.21 | 36.72 | 35.92 | 36.72 | 1,692 | -0.93(-2.47%) |
Mar 16, 2021 | 37.34 | 37.67 | 37.23 | 37.65 | 2,240 | -1.30(-3.34%) |
Mar 15, 2021 | 39.04 | 39.04 | 38.60 | 38.95 | 3,672 | +0.25(+0.65%) |
Mar 12, 2021 | 38.25 | 38.70 | 38.00 | 38.70 | 5,700 | -0.12(-0.31%) |
Mar 11, 2021 | 38.25 | 39.05 | 38.25 | 38.82 | 4,412 | +1.57(+4.21%) |
Mar 10, 2021 | 36.99 | 37.44 | 36.71 | 37.25 | 13,235 | -0.13(-0.36%) |
Mar 09, 2021 | 38.05 | 39.00 | 36.81 | 37.38 | 6,592 | +2.08(+5.91%) |
Mar 08, 2021 | 34.74 | 35.45 | 34.48 | 35.30 | 13,312 | +0.56(+1.61%) |
Mar 05, 2021 | 34.64 | 35.01 | 34.01 | 34.74 | 16,400 | -0.76(-2.14%) |
Mar 04, 2021 | 36.50 | 36.50 | 34.43 | 35.50 | 8,921 | -0.75(-2.07%) |
Mar 03, 2021 | 36.78 | 36.82 | 36.25 | 36.25 | 5,571 | -1.36(-3.62%) |
Mar 02, 2021 | 37.67 | 37.90 | 37.36 | 37.61 | 2,056 | -0.74(-1.93%) |