Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 34.83 | 36.21 | 34.15 | 35.88 | 314,944 | +0.95(+2.73%) |
May 27, 2021 | 35.05 | 35.42 | 34.43 | 34.93 | 250,974 | +0.10(+0.28%) |
May 26, 2021 | 34.78 | 35.21 | 34.29 | 34.83 | 263,991 | +0.40(+1.17%) |
May 25, 2021 | 34.43 | 35.52 | 34.27 | 34.42 | 482,875 | -0.35(-1.02%) |
May 24, 2021 | 31.90 | 35.08 | 31.75 | 34.78 | 1,064,377 | +2.90(+9.10%) |
May 21, 2021 | 30.70 | 31.88 | 29.97 | 31.88 | 563,481 | +1.62(+5.37%) |
May 20, 2021 | 28.55 | 30.31 | 28.49 | 30.25 | 296,193 | +2.07(+7.33%) |
May 19, 2021 | 26.31 | 28.30 | 26.31 | 28.19 | 212,053 | +1.04(+3.84%) |
May 18, 2021 | 27.08 | 27.71 | 26.74 | 27.14 | 226,627 | +0.36(+1.36%) |
May 17, 2021 | 26.71 | 27.35 | 26.07 | 26.78 | 317,409 | -0.14(-0.51%) |
May 14, 2021 | 26.63 | 27.30 | 26.11 | 26.92 | 243,763 | +0.91(+3.48%) |
May 13, 2021 | 27.21 | 27.61 | 25.61 | 26.01 | 395,325 | -0.63(-2.36%) |
May 12, 2021 | 27.90 | 28.06 | 26.46 | 26.64 | 219,759 | -1.79(-6.30%) |
May 11, 2021 | 27.22 | 28.82 | 26.42 | 28.43 | 330,314 | -0.72(-2.46%) |
May 10, 2021 | 31.09 | 31.37 | 28.85 | 29.15 | 376,171 | -1.37(-4.48%) |
May 07, 2021 | 29.76 | 31.10 | 29.35 | 30.52 | 272,602 | +1.00(+3.40%) |
May 06, 2021 | 30.80 | 31.10 | 28.85 | 29.51 | 659,899 | -1.48(-4.76%) |
May 05, 2021 | 31.98 | 32.49 | 30.63 | 30.99 | 467,393 | -0.28(-0.88%) |
May 04, 2021 | 32.80 | 32.85 | 30.85 | 31.27 | 364,714 | -1.85(-5.59%) |
May 03, 2021 | 33.88 | 34.19 | 32.36 | 33.12 | 194,038 | -0.39(-1.17%) |
Apr 30, 2021 | 33.61 | 34.17 | 33.02 | 33.51 | 146,469 | -0.62(-1.82%) |
Apr 29, 2021 | 35.18 | 35.56 | 32.95 | 34.13 | 319,569 | -0.17(-0.49%) |
Apr 28, 2021 | 34.21 | 35.07 | 32.76 | 34.30 | 432,079 | +0.74(+2.20%) |
Apr 27, 2021 | 33.51 | 33.82 | 32.84 | 33.56 | 506,426 | +0.32(+0.98%) |
Apr 26, 2021 | 32.55 | 33.66 | 32.30 | 33.23 | 215,872 | +0.69(+2.12%) |
Apr 23, 2021 | 31.29 | 33.04 | 31.15 | 32.55 | 113,942 | +1.29(+4.12%) |
Apr 22, 2021 | 31.56 | 31.73 | 30.69 | 31.26 | 118,161 | -0.23(-0.72%) |
Apr 21, 2021 | 30.02 | 31.48 | 29.80 | 31.48 | 167,503 | +1.30(+4.30%) |
Apr 20, 2021 | 29.99 | 30.68 | 29.36 | 30.18 | 220,116 | +0.27(+0.89%) |
Apr 19, 2021 | 32.47 | 32.52 | 29.55 | 29.92 | 386,881 | -2.47(-7.62%) |
Apr 16, 2021 | 31.68 | 32.73 | 30.81 | 32.39 | 127,258 | +0.79(+2.49%) |
Apr 15, 2021 | 33.34 | 33.34 | 31.49 | 31.60 | 338,806 | -1.23(-3.75%) |
Apr 14, 2021 | 33.15 | 33.96 | 32.60 | 32.83 | 175,433 | -0.28(-0.83%) |
Apr 13, 2021 | 34.00 | 34.67 | 32.34 | 33.11 | 307,120 | -0.37(-1.12%) |
Apr 12, 2021 | 31.60 | 34.17 | 30.92 | 33.48 | 886,579 | +1.28(+3.97%) |
Apr 09, 2021 | 32.45 | 32.61 | 31.71 | 32.20 | 106,116 | -0.51(-1.56%) |
Apr 08, 2021 | 33.62 | 33.70 | 32.39 | 32.71 | 120,628 | -0.26(-0.78%) |
Apr 07, 2021 | 32.68 | 34.10 | 32.26 | 32.97 | 146,205 | +0.25(+0.75%) |
Apr 06, 2021 | 32.66 | 33.35 | 32.27 | 32.72 | 168,766 | +0.08(+0.24%) |
Apr 05, 2021 | 32.73 | 33.81 | 32.34 | 32.64 | 344,052 | +0.24(+0.73%) |
Apr 01, 2021 | 30.78 | 32.63 | 30.60 | 32.41 | 465,122 | +2.99(+10.17%) |
Mar 31, 2021 | 28.36 | 29.95 | 28.18 | 29.42 | 185,138 | +1.59(+5.73%) |
Mar 30, 2021 | 28.29 | 28.29 | 27.43 | 27.82 | 138,768 | -0.17(-0.60%) |
Mar 29, 2021 | 28.84 | 29.02 | 27.25 | 27.99 | 135,412 | -1.02(-3.53%) |
Mar 26, 2021 | 27.76 | 29.63 | 26.93 | 29.01 | 245,470 | +1.34(+4.83%) |
Mar 25, 2021 | 27.27 | 27.70 | 26.71 | 27.68 | 146,426 | -0.04(-0.14%) |
Mar 24, 2021 | 28.24 | 28.92 | 27.69 | 27.71 | 190,846 | +0.07(+0.25%) |
Mar 23, 2021 | 28.86 | 28.86 | 27.29 | 27.65 | 140,650 | -1.28(-4.42%) |
Mar 22, 2021 | 28.76 | 29.47 | 28.60 | 28.92 | 111,576 | +0.59(+2.08%) |
Mar 19, 2021 | 28.24 | 28.60 | 27.55 | 28.33 | 270,373 | +0.00(+0.00%) |
Mar 18, 2021 | 29.83 | 29.85 | 28.15 | 28.33 | 354,997 | -2.15(-7.07%) |
Mar 17, 2021 | 30.29 | 31.17 | 29.92 | 30.49 | 254,090 | -0.58(-1.87%) |
Mar 16, 2021 | 31.17 | 31.81 | 30.68 | 31.07 | 252,646 | +0.05(+0.16%) |
Mar 15, 2021 | 31.32 | 31.59 | 30.40 | 31.02 | 354,489 | -0.27(-0.85%) |
Mar 12, 2021 | 27.64 | 31.97 | 27.06 | 31.29 | 1,448,223 | +3.00(+10.61%) |
Mar 11, 2021 | 27.30 | 28.60 | 27.20 | 28.29 | 256,079 | +0.89(+3.23%) |
Mar 10, 2021 | 27.97 | 28.61 | 27.16 | 27.40 | 225,702 | -0.18(-0.64%) |
Mar 09, 2021 | 26.31 | 27.83 | 26.31 | 27.58 | 300,924 | +2.60(+10.40%) |
Mar 08, 2021 | 25.38 | 26.07 | 24.69 | 24.98 | 308,650 | -0.83(-3.20%) |
Mar 05, 2021 | 26.30 | 26.51 | 23.62 | 25.81 | 343,963 | +0.10(+0.38%) |
Mar 04, 2021 | 28.13 | 28.14 | 24.97 | 25.71 | 378,998 | -2.72(-9.55%) |
Mar 03, 2021 | 28.26 | 28.71 | 27.32 | 28.42 | 481,166 | +0.22(+0.77%) |
Mar 02, 2021 | 29.27 | 29.30 | 27.61 | 28.21 | 1,575,469 | -1.00(-3.44%) |