Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 34.75 | 36.57 | 33.72 | 33.95 | 877,384 | -0.64(-1.85%) |
May 27, 2021 | 34.90 | 35.13 | 33.70 | 34.59 | 758,265 | -0.47(-1.34%) |
May 26, 2021 | 32.95 | 35.38 | 32.95 | 35.06 | 1,051,100 | +2.12(+6.44%) |
May 25, 2021 | 33.45 | 34.07 | 32.38 | 32.94 | 678,053 | -0.25(-0.75%) |
May 24, 2021 | 33.55 | 33.81 | 32.39 | 33.19 | 755,702 | -0.02(-0.06%) |
May 21, 2021 | 34.72 | 34.99 | 33.18 | 33.21 | 691,511 | -0.97(-2.84%) |
May 20, 2021 | 33.53 | 34.90 | 32.91 | 34.18 | 761,846 | +1.07(+3.23%) |
May 19, 2021 | 32.00 | 33.42 | 31.85 | 33.11 | 1,030,391 | -0.46(-1.37%) |
May 18, 2021 | 33.37 | 35.07 | 32.57 | 33.57 | 1,323,941 | +0.46(+1.39%) |
May 17, 2021 | 33.51 | 33.79 | 32.06 | 33.11 | 1,028,931 | -0.11(-0.33%) |
May 14, 2021 | 31.75 | 33.42 | 31.58 | 33.22 | 1,428,153 | +1.82(+5.80%) |
May 13, 2021 | 31.72 | 33.24 | 29.77 | 31.40 | 1,524,087 | -0.32(-1.01%) |
May 12, 2021 | 31.72 | 32.91 | 31.53 | 31.72 | 994,876 | -1.08(-3.29%) |
May 11, 2021 | 29.38 | 33.35 | 29.35 | 32.80 | 1,783,825 | +1.51(+4.83%) |
May 10, 2021 | 33.48 | 33.63 | 31.26 | 31.29 | 1,354,070 | -2.82(-8.27%) |
May 07, 2021 | 35.32 | 36.77 | 34.05 | 34.11 | 1,300,626 | -0.23(-0.67%) |
May 06, 2021 | 34.00 | 35.09 | 33.02 | 34.34 | 1,360,377 | -0.38(-1.09%) |
May 05, 2021 | 35.00 | 36.87 | 34.28 | 34.72 | 1,387,001 | +0.06(+0.17%) |
May 04, 2021 | 35.00 | 35.00 | 32.63 | 34.66 | 1,364,105 | -0.93(-2.61%) |
May 03, 2021 | 37.80 | 37.99 | 35.06 | 35.59 | 991,037 | -1.42(-3.84%) |
Apr 30, 2021 | 36.91 | 38.31 | 36.27 | 37.01 | 734,100 | -0.36(-0.96%) |
Apr 29, 2021 | 39.24 | 39.24 | 37.02 | 37.37 | 1,002,524 | -1.55(-3.98%) |
Apr 28, 2021 | 38.63 | 39.36 | 38.00 | 38.92 | 649,787 | -0.23(-0.59%) |
Apr 27, 2021 | 39.17 | 39.37 | 37.62 | 39.15 | 941,241 | +0.07(+0.18%) |
Apr 26, 2021 | 36.98 | 39.51 | 36.21 | 39.08 | 1,222,387 | +2.17(+5.88%) |
Apr 23, 2021 | 35.86 | 37.44 | 35.69 | 36.91 | 859,400 | +0.62(+1.71%) |
Apr 22, 2021 | 36.18 | 37.22 | 34.74 | 36.29 | 1,083,485 | +0.43(+1.20%) |
Apr 21, 2021 | 33.99 | 35.87 | 33.27 | 35.86 | 1,376,613 | +1.39(+4.03%) |
Apr 20, 2021 | 33.68 | 35.18 | 32.83 | 34.47 | 1,332,099 | +0.30(+0.88%) |
Apr 19, 2021 | 33.71 | 35.48 | 33.00 | 34.17 | 1,870,287 | -0.50(-1.44%) |
Apr 16, 2021 | 38.27 | 39.22 | 33.58 | 34.67 | 6,787,300 | -6.31(-15.40%) |
Apr 15, 2021 | 42.04 | 43.43 | 40.73 | 40.98 | 903,507 | -0.55(-1.32%) |
Apr 14, 2021 | 41.98 | 43.41 | 41.21 | 41.53 | 1,374,533 | -0.13(-0.31%) |
Apr 13, 2021 | 39.13 | 42.05 | 39.12 | 41.66 | 1,464,379 | +2.15(+5.44%) |
Apr 12, 2021 | 40.69 | 40.69 | 38.25 | 39.51 | 1,095,375 | +0.05(+0.13%) |
Apr 09, 2021 | 40.11 | 40.35 | 38.76 | 39.46 | 1,006,300 | -1.30(-3.19%) |
Apr 08, 2021 | 41.43 | 42.40 | 40.59 | 40.76 | 1,030,366 | +0.36(+0.89%) |
Apr 07, 2021 | 42.17 | 42.28 | 40.21 | 40.40 | 1,031,645 | -2.24(-5.25%) |
Apr 06, 2021 | 42.39 | 44.14 | 41.50 | 42.64 | 1,357,884 | -0.22(-0.51%) |
Apr 05, 2021 | 44.51 | 45.43 | 42.58 | 42.86 | 933,364 | +0.03(+0.07%) |
Apr 01, 2021 | 43.08 | 45.59 | 42.62 | 42.83 | 1,742,500 | +0.83(+1.98%) |
Mar 31, 2021 | 41.39 | 43.16 | 41.05 | 42.00 | 2,040,444 | +1.50(+3.70%) |
Mar 30, 2021 | 39.16 | 41.39 | 37.14 | 40.50 | 1,447,510 | +0.79(+1.99%) |
Mar 29, 2021 | 40.28 | 41.46 | 38.87 | 39.71 | 1,324,664 | -0.77(-1.90%) |
Mar 26, 2021 | 42.12 | 42.40 | 38.12 | 40.48 | 1,816,300 | -1.70(-4.03%) |
Mar 25, 2021 | 39.31 | 42.39 | 37.38 | 42.18 | 2,255,338 | +1.19(+2.90%) |
Mar 24, 2021 | 46.17 | 46.70 | 40.80 | 40.99 | 1,990,975 | -5.09(-11.05%) |
Mar 23, 2021 | 47.81 | 48.43 | 45.53 | 46.08 | 1,810,178 | -2.40(-4.95%) |
Mar 22, 2021 | 45.91 | 49.17 | 45.33 | 48.48 | 1,820,549 | +3.48(+7.73%) |
Mar 19, 2021 | 43.50 | 45.25 | 43.28 | 45.00 | 2,186,800 | +1.75(+4.05%) |
Mar 18, 2021 | 45.67 | 45.89 | 43.15 | 43.25 | 1,364,379 | -3.32(-7.13%) |
Mar 17, 2021 | 44.19 | 47.88 | 43.27 | 46.57 | 1,247,231 | +0.90(+1.97%) |
Mar 16, 2021 | 48.60 | 48.65 | 43.94 | 45.67 | 1,697,386 | -2.30(-4.79%) |
Mar 15, 2021 | 46.31 | 48.54 | 45.81 | 47.97 | 1,250,227 | +1.69(+3.65%) |
Mar 12, 2021 | 46.13 | 46.70 | 44.34 | 46.28 | 1,467,100 | -1.04(-2.20%) |
Mar 11, 2021 | 48.15 | 48.82 | 46.75 | 47.32 | 2,048,082 | +0.66(+1.41%) |
Mar 10, 2021 | 46.50 | 48.40 | 45.54 | 46.66 | 2,579,831 | +1.33(+2.93%) |
Mar 09, 2021 | 42.95 | 46.42 | 42.50 | 45.33 | 2,960,758 | +4.79(+11.82%) |
Mar 08, 2021 | 42.39 | 45.10 | 40.07 | 40.54 | 2,887,731 | -1.09(-2.62%) |
Mar 05, 2021 | 42.41 | 42.94 | 36.10 | 41.63 | 3,833,100 | +1.27(+3.15%) |
Mar 04, 2021 | 42.67 | 43.38 | 37.63 | 40.36 | 4,297,065 | -2.77(-6.42%) |
Mar 03, 2021 | 45.40 | 45.60 | 42.00 | 43.13 | 2,710,429 | -2.56(-5.60%) |
Mar 02, 2021 | 46.94 | 48.24 | 45.46 | 45.69 | 1,498,746 | -1.20(-2.56%) |