Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 35.55 | 36.45 | 34.35 | 35.55 | 30,740 | +0.30(+0.85%) |
May 27, 2021 | 33.75 | 35.70 | 33.64 | 35.25 | 17,869 | +0.90(+2.62%) |
May 26, 2021 | 34.65 | 34.71 | 32.85 | 34.35 | 21,923 | +0.45(+1.33%) |
May 25, 2021 | 33.75 | 35.25 | 33.00 | 33.90 | 17,264 | +0.15(+0.44%) |
May 24, 2021 | 35.70 | 35.70 | 33.00 | 33.75 | 34,091 | -2.25(-6.25%) |
May 21, 2021 | 33.15 | 36.75 | 32.55 | 36.00 | 49,480 | +2.25(+6.67%) |
May 20, 2021 | 32.10 | 35.10 | 31.80 | 33.75 | 60,130 | +1.20(+3.69%) |
May 19, 2021 | 31.20 | 32.85 | 30.75 | 32.55 | 20,481 | +0.30(+0.93%) |
May 18, 2021 | 31.50 | 32.55 | 31.12 | 32.25 | 39,093 | +0.45(+1.42%) |
May 17, 2021 | 31.80 | 32.40 | 31.20 | 31.80 | 17,710 | -0.75(-2.30%) |
May 14, 2021 | 31.50 | 32.62 | 30.90 | 32.55 | 25,318 | +1.95(+6.37%) |
May 13, 2021 | 32.55 | 32.55 | 30.60 | 30.60 | 30,780 | -1.95(-5.99%) |
May 12, 2021 | 30.75 | 34.05 | 30.15 | 32.55 | 97,856 | +1.20(+3.83%) |
May 11, 2021 | 30.15 | 31.95 | 29.63 | 31.35 | 29,358 | +0.60(+1.95%) |
May 10, 2021 | 32.10 | 32.25 | 30.15 | 30.75 | 64,126 | -1.80(-5.53%) |
May 07, 2021 | 33.90 | 35.25 | 31.95 | 32.55 | 80,594 | -1.35(-3.98%) |
May 06, 2021 | 34.20 | 36.45 | 32.70 | 33.90 | 148,925 | -0.75(-2.16%) |
May 05, 2021 | 34.65 | 40.05 | 32.25 | 34.65 | 271,339 | -1.35(-3.75%) |
May 04, 2021 | 45.15 | 53.10 | 34.20 | 36.00 | 1,960,306 | -3.00(-7.69%) |
May 03, 2021 | 33.75 | 40.80 | 33.45 | 39.00 | 115,893 | +4.80(+14.04%) |
Apr 30, 2021 | 35.25 | 36.50 | 33.67 | 34.20 | 27,306 | -1.65(-4.60%) |
Apr 29, 2021 | 36.45 | 37.35 | 34.80 | 35.85 | 32,669 | +0.30(+0.84%) |
Apr 28, 2021 | 35.25 | 36.00 | 34.80 | 35.55 | 18,855 | +0.15(+0.42%) |
Apr 27, 2021 | 35.10 | 36.75 | 33.45 | 35.40 | 22,331 | +0.30(+0.85%) |
Apr 26, 2021 | 36.30 | 36.90 | 34.20 | 35.10 | 44,218 | -1.20(-3.31%) |
Apr 23, 2021 | 36.60 | 36.75 | 34.50 | 36.30 | 49,646 | +2.70(+8.04%) |
Apr 22, 2021 | 35.40 | 36.45 | 31.35 | 33.60 | 47,416 | -1.35(-3.86%) |
Apr 21, 2021 | 30.00 | 35.85 | 29.25 | 34.95 | 49,366 | +4.95(+16.50%) |
Apr 20, 2021 | 30.90 | 30.90 | 28.80 | 30.00 | 11,285 | -0.75(-2.44%) |
Apr 19, 2021 | 31.50 | 31.80 | 29.70 | 30.75 | 14,074 | -0.45(-1.44%) |
Apr 16, 2021 | 30.90 | 31.50 | 29.40 | 31.20 | 28,573 | +0.30(+0.97%) |
Apr 15, 2021 | 32.10 | 32.70 | 30.90 | 30.90 | 18,287 | -1.95(-5.94%) |
Apr 14, 2021 | 32.25 | 34.05 | 31.95 | 32.85 | 16,990 | +0.45(+1.39%) |
Apr 13, 2021 | 32.25 | 33.00 | 30.60 | 32.40 | 16,095 | +0.45(+1.41%) |
Apr 12, 2021 | 31.80 | 32.33 | 30.30 | 31.95 | 30,198 | -0.75(-2.29%) |
Apr 09, 2021 | 33.90 | 33.90 | 31.95 | 32.70 | 33,253 | -1.80(-5.22%) |
Apr 08, 2021 | 34.20 | 34.65 | 33.15 | 34.50 | 18,483 | +0.75(+2.22%) |
Apr 07, 2021 | 34.50 | 35.25 | 33.30 | 33.75 | 18,384 | -0.75(-2.17%) |
Apr 06, 2021 | 35.55 | 36.60 | 34.20 | 34.50 | 25,787 | -0.75(-2.13%) |
Apr 05, 2021 | 37.80 | 37.80 | 34.95 | 35.25 | 20,403 | -1.65(-4.47%) |
Apr 01, 2021 | 36.15 | 37.35 | 34.65 | 36.90 | 23,613 | +0.90(+2.50%) |
Mar 31, 2021 | 35.40 | 36.75 | 34.50 | 36.00 | 15,573 | +0.30(+0.84%) |
Mar 30, 2021 | 34.50 | 36.00 | 33.45 | 35.70 | 15,217 | +1.50(+4.39%) |
Mar 29, 2021 | 35.10 | 35.70 | 33.60 | 34.20 | 18,955 | -1.80(-5.00%) |
Mar 26, 2021 | 36.90 | 37.95 | 35.55 | 36.00 | 31,893 | -0.60(-1.64%) |
Mar 25, 2021 | 37.80 | 38.25 | 34.80 | 36.60 | 38,133 | -1.95(-5.06%) |
Mar 24, 2021 | 40.50 | 41.70 | 38.40 | 38.55 | 73,205 | -3.30(-7.89%) |
Mar 23, 2021 | 48.00 | 50.85 | 36.75 | 41.85 | 990,316 | +0.75(+1.82%) |
Mar 22, 2021 | 41.10 | 41.70 | 39.90 | 41.10 | 6,853 | +1.35(+3.40%) |
Mar 19, 2021 | 40.95 | 42.60 | 39.60 | 39.75 | 14,180 | -1.05(-2.57%) |
Mar 18, 2021 | 42.45 | 43.05 | 40.65 | 40.80 | 7,574 | -1.95(-4.56%) |
Mar 17, 2021 | 41.55 | 43.50 | 40.53 | 42.75 | 12,766 | +1.50(+3.64%) |
Mar 16, 2021 | 44.85 | 45.00 | 40.80 | 41.25 | 11,325 | -2.70(-6.14%) |
Mar 15, 2021 | 44.40 | 45.60 | 43.50 | 43.95 | 9,535 | -0.60(-1.35%) |
Mar 12, 2021 | 43.50 | 44.55 | 42.75 | 44.55 | 6,500 | +0.15(+0.34%) |
Mar 11, 2021 | 42.45 | 45.00 | 41.55 | 44.40 | 12,491 | +2.40(+5.71%) |
Mar 10, 2021 | 43.50 | 44.70 | 40.95 | 42.00 | 12,241 | -0.60(-1.41%) |
Mar 09, 2021 | 39.15 | 43.35 | 39.15 | 42.60 | 13,621 | +4.50(+11.81%) |
Mar 08, 2021 | 40.20 | 41.40 | 37.95 | 38.10 | 20,253 | -3.90(-9.29%) |
Mar 05, 2021 | 36.15 | 42.30 | 33.90 | 42.00 | 75,433 | +8.55(+25.56%) |
Mar 04, 2021 | 36.15 | 37.65 | 31.80 | 33.45 | 31,876 | -2.55(-7.08%) |
Mar 03, 2021 | 39.30 | 40.50 | 36.00 | 36.00 | 22,436 | -4.65(-11.44%) |
Mar 02, 2021 | 39.75 | 41.70 | 39.00 | 40.65 | 18,192 | +1.50(+3.83%) |