Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 28.56 | 29.28 | 27.84 | 28.68 | 6,367 | +0.18(+0.63%) |
May 27, 2021 | 28.68 | 30.00 | 27.42 | 28.50 | 5,752 | +0.30(+1.06%) |
May 26, 2021 | 27.36 | 28.80 | 26.40 | 28.20 | 5,968 | +0.72(+2.62%) |
May 25, 2021 | 26.64 | 27.60 | 26.16 | 27.48 | 3,535 | +0.96(+3.62%) |
May 24, 2021 | 27.00 | 27.48 | 25.44 | 26.52 | 6,310 | +0.06(+0.23%) |
May 21, 2021 | 26.52 | 27.00 | 25.92 | 26.46 | 2,488 | -0.18(-0.68%) |
May 20, 2021 | 26.52 | 26.88 | 25.92 | 26.64 | 8,163 | -0.60(-2.20%) |
May 19, 2021 | 25.92 | 27.96 | 25.29 | 27.24 | 20,183 | +0.60(+2.25%) |
May 18, 2021 | 25.80 | 26.64 | 25.80 | 26.64 | 6,332 | +0.48(+1.83%) |
May 17, 2021 | 28.56 | 28.59 | 26.16 | 26.16 | 5,315 | -2.40(-8.40%) |
May 14, 2021 | 27.72 | 29.76 | 26.64 | 28.56 | 10,669 | +2.28(+8.68%) |
May 13, 2021 | 27.24 | 27.24 | 25.20 | 26.28 | 16,258 | +1.08(+4.29%) |
May 12, 2021 | 27.84 | 30.24 | 24.60 | 25.20 | 7,726 | -2.04(-7.49%) |
May 11, 2021 | 29.04 | 30.00 | 24.24 | 27.24 | 10,145 | -3.24(-10.63%) |
May 10, 2021 | 33.00 | 33.01 | 29.97 | 30.48 | 6,239 | -1.92(-5.93%) |
May 07, 2021 | 30.96 | 33.05 | 30.60 | 32.40 | 7,415 | +1.08(+3.45%) |
May 06, 2021 | 31.80 | 33.36 | 30.96 | 31.32 | 11,255 | +0.12(+0.38%) |
May 05, 2021 | 33.00 | 33.48 | 30.48 | 31.20 | 10,314 | -2.28(-6.81%) |
May 04, 2021 | 37.44 | 41.76 | 32.52 | 33.48 | 45,916 | -1.20(-3.46%) |
May 03, 2021 | 34.80 | 36.00 | 33.60 | 34.68 | 8,981 | +0.84(+2.48%) |
Apr 30, 2021 | 30.48 | 34.50 | 30.48 | 33.84 | 8,041 | +2.88(+9.30%) |
Apr 29, 2021 | 35.40 | 35.76 | 30.36 | 30.96 | 9,042 | -3.72(-10.73%) |
Apr 28, 2021 | 35.28 | 35.28 | 33.72 | 34.68 | 1,997 | -0.60(-1.70%) |
Apr 27, 2021 | 37.44 | 37.44 | 34.80 | 35.28 | 5,807 | -0.12(-0.34%) |
Apr 26, 2021 | 35.64 | 37.17 | 35.04 | 35.40 | 5,205 | -0.60(-1.67%) |
Apr 23, 2021 | 36.00 | 36.60 | 35.58 | 36.00 | 1,900 | +0.24(+0.67%) |
Apr 22, 2021 | 36.12 | 37.56 | 35.28 | 35.76 | 4,086 | +0.60(+1.71%) |
Apr 21, 2021 | 32.40 | 35.88 | 32.40 | 35.16 | 8,456 | +2.64(+8.12%) |
Apr 20, 2021 | 33.60 | 34.44 | 32.28 | 32.52 | 2,736 | -0.60(-1.81%) |
Apr 19, 2021 | 33.60 | 34.92 | 32.40 | 33.12 | 10,484 | +0.24(+0.73%) |
Apr 16, 2021 | 37.92 | 38.88 | 32.16 | 32.88 | 13,241 | -5.52(-14.37%) |
Apr 15, 2021 | 41.16 | 41.28 | 38.40 | 38.40 | 7,450 | -1.20(-3.03%) |
Apr 14, 2021 | 37.80 | 40.44 | 37.44 | 39.60 | 4,198 | +2.40(+6.45%) |
Apr 13, 2021 | 36.72 | 40.20 | 36.72 | 37.20 | 7,743 | -1.44(-3.73%) |
Apr 12, 2021 | 42.96 | 42.96 | 38.64 | 38.64 | 9,103 | -4.92(-11.29%) |
Apr 09, 2021 | 44.16 | 44.88 | 42.00 | 43.56 | 5,558 | +0.36(+0.83%) |
Apr 08, 2021 | 46.08 | 46.08 | 40.32 | 43.20 | 35,658 | -3.60(-7.69%) |
Apr 07, 2021 | 47.76 | 47.76 | 43.44 | 46.80 | 16,529 | -1.20(-2.50%) |
Apr 06, 2021 | 50.04 | 50.40 | 47.76 | 48.00 | 31,635 | -2.52(-4.99%) |
Apr 05, 2021 | 51.24 | 51.60 | 49.50 | 50.52 | 5,156 | +0.60(+1.20%) |
Apr 01, 2021 | 49.80 | 51.00 | 48.60 | 49.92 | 6,441 | +0.24(+0.48%) |
Mar 31, 2021 | 51.00 | 52.92 | 48.12 | 49.68 | 8,422 | -1.08(-2.13%) |
Mar 30, 2021 | 54.84 | 54.84 | 49.56 | 50.76 | 9,648 | -4.80(-8.64%) |
Mar 29, 2021 | 57.39 | 57.39 | 55.08 | 55.56 | 1,513 | -2.40(-4.14%) |
Mar 26, 2021 | 60.00 | 60.00 | 57.00 | 57.96 | 2,233 | -0.96(-1.63%) |
Mar 25, 2021 | 61.20 | 61.20 | 58.20 | 58.92 | 4,167 | -2.76(-4.47%) |
Mar 24, 2021 | 60.00 | 62.88 | 58.80 | 61.68 | 4,556 | +1.68(+2.80%) |
Mar 23, 2021 | 62.04 | 63.24 | 60.00 | 60.00 | 5,145 | +1.44(+2.46%) |
Mar 22, 2021 | 62.04 | 64.20 | 58.56 | 58.56 | 1,884 | -2.04(-3.37%) |
Mar 19, 2021 | 62.76 | 64.50 | 60.60 | 60.60 | 3,691 | -1.32(-2.13%) |
Mar 18, 2021 | 63.84 | 65.88 | 61.92 | 61.92 | 3,319 | -1.20(-1.90%) |
Mar 17, 2021 | 63.12 | 67.56 | 63.00 | 63.12 | 1,730 | -2.28(-3.49%) |
Mar 16, 2021 | 68.28 | 69.96 | 63.96 | 65.40 | 3,364 | -1.80(-2.68%) |
Mar 15, 2021 | 66.12 | 68.88 | 66.12 | 67.20 | 1,577 | -0.96(-1.41%) |
Mar 12, 2021 | 65.89 | 69.31 | 65.89 | 68.16 | 1,716 | +1.44(+2.16%) |
Mar 11, 2021 | 68.88 | 71.52 | 66.00 | 66.72 | 1,658 | -2.04(-2.97%) |
Mar 10, 2021 | 68.40 | 72.24 | 66.60 | 68.76 | 2,839 | +1.68(+2.50%) |
Mar 09, 2021 | 77.04 | 77.52 | 65.36 | 67.08 | 8,809 | -9.84(-12.79%) |
Mar 08, 2021 | 72.60 | 78.00 | 72.24 | 76.92 | 5,213 | +6.48(+9.20%) |
Mar 05, 2021 | 62.04 | 72.24 | 61.56 | 70.44 | 8,325 | +8.04(+12.88%) |
Mar 04, 2021 | 77.04 | 77.88 | 60.96 | 62.40 | 8,940 | -14.40(-18.75%) |
Mar 03, 2021 | 77.28 | 81.60 | 72.60 | 76.80 | 2,061 | -0.60(-0.78%) |
Mar 02, 2021 | 74.04 | 77.88 | 74.04 | 77.40 | 2,988 | +4.92(+6.79%) |