Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 33.00 | 33.23 | 32.20 | 32.68 | 48,615 | -0.27(-0.82%) |
May 27, 2021 | 33.63 | 33.92 | 32.54 | 32.95 | 59,185 | -0.51(-1.52%) |
May 26, 2021 | 33.21 | 33.99 | 32.96 | 33.46 | 63,702 | +0.10(+0.30%) |
May 25, 2021 | 33.60 | 33.76 | 32.74 | 33.36 | 49,025 | -0.04(-0.12%) |
May 24, 2021 | 32.98 | 33.77 | 32.98 | 33.40 | 50,236 | +0.21(+0.63%) |
May 21, 2021 | 33.35 | 34.00 | 32.11 | 33.19 | 38,740 | +0.21(+0.64%) |
May 20, 2021 | 31.79 | 33.08 | 31.65 | 32.98 | 34,668 | +1.32(+4.17%) |
May 19, 2021 | 32.58 | 33.43 | 31.18 | 31.66 | 44,118 | -1.28(-3.89%) |
May 18, 2021 | 31.81 | 34.00 | 31.81 | 32.94 | 90,186 | +0.76(+2.36%) |
May 17, 2021 | 31.75 | 33.70 | 31.38 | 32.18 | 85,870 | +0.42(+1.32%) |
May 14, 2021 | 33.60 | 33.60 | 30.50 | 31.76 | 119,565 | -2.30(-6.75%) |
May 13, 2021 | 34.99 | 35.50 | 33.97 | 34.06 | 62,563 | -0.10(-0.29%) |
May 12, 2021 | 35.17 | 35.79 | 33.50 | 34.16 | 61,653 | -1.63(-4.55%) |
May 11, 2021 | 34.49 | 36.55 | 34.08 | 35.79 | 103,545 | +0.84(+2.40%) |
May 10, 2021 | 34.95 | 36.96 | 34.51 | 34.95 | 74,708 | -0.50(-1.41%) |
May 07, 2021 | 34.81 | 36.25 | 34.80 | 35.45 | 39,149 | -0.09(-0.25%) |
May 06, 2021 | 35.98 | 36.38 | 35.29 | 35.54 | 54,054 | -0.09(-0.25%) |
May 05, 2021 | 37.20 | 37.58 | 35.54 | 35.63 | 38,755 | -1.87(-4.99%) |
May 04, 2021 | 37.25 | 37.96 | 36.51 | 37.50 | 31,410 | +0.56(+1.52%) |
May 03, 2021 | 37.06 | 37.75 | 36.59 | 36.94 | 19,446 | +0.43(+1.18%) |
Apr 30, 2021 | 35.60 | 36.91 | 35.34 | 36.51 | 57,400 | -0.10(-0.27%) |
Apr 29, 2021 | 37.76 | 38.37 | 35.54 | 36.61 | 63,126 | -1.00(-2.66%) |
Apr 28, 2021 | 38.63 | 38.63 | 37.18 | 37.61 | 72,451 | -0.47(-1.23%) |
Apr 27, 2021 | 35.34 | 38.47 | 35.34 | 38.08 | 88,000 | +2.53(+7.12%) |
Apr 26, 2021 | 34.54 | 36.75 | 34.54 | 35.55 | 50,921 | +1.15(+3.34%) |
Apr 23, 2021 | 33.50 | 34.49 | 33.33 | 34.40 | 90,300 | +0.90(+2.69%) |
Apr 22, 2021 | 33.67 | 34.91 | 33.06 | 33.50 | 86,568 | -0.43(-1.27%) |
Apr 21, 2021 | 34.25 | 34.88 | 33.71 | 33.93 | 46,317 | -0.32(-0.93%) |
Apr 20, 2021 | 36.01 | 36.05 | 33.97 | 34.25 | 45,665 | -1.76(-4.89%) |
Apr 19, 2021 | 35.77 | 36.48 | 35.60 | 36.01 | 49,989 | +0.22(+0.61%) |
Apr 16, 2021 | 37.26 | 37.77 | 35.68 | 35.79 | 44,500 | -2.33(-6.11%) |
Apr 15, 2021 | 38.21 | 39.00 | 37.75 | 38.12 | 50,306 | -0.41(-1.06%) |
Apr 14, 2021 | 38.50 | 39.69 | 37.82 | 38.53 | 61,556 | +0.32(+0.84%) |
Apr 13, 2021 | 38.69 | 39.76 | 37.64 | 38.21 | 16,555 | -0.66(-1.70%) |
Apr 12, 2021 | 38.56 | 40.47 | 37.28 | 38.87 | 58,945 | +0.64(+1.67%) |
Apr 09, 2021 | 38.97 | 39.19 | 37.42 | 38.23 | 16,800 | -0.63(-1.62%) |
Apr 08, 2021 | 37.79 | 39.79 | 37.74 | 38.86 | 26,211 | +0.97(+2.56%) |
Apr 07, 2021 | 38.00 | 39.50 | 36.66 | 37.89 | 30,384 | -0.47(-1.23%) |
Apr 06, 2021 | 36.50 | 39.03 | 36.26 | 38.36 | 24,058 | +1.45(+3.93%) |
Apr 05, 2021 | 37.71 | 39.89 | 36.50 | 36.91 | 70,296 | -0.76(-2.02%) |
Apr 01, 2021 | 37.47 | 38.73 | 37.04 | 37.67 | 50,300 | +0.20(+0.53%) |
Mar 31, 2021 | 34.80 | 38.73 | 34.80 | 37.47 | 61,688 | +2.21(+6.27%) |
Mar 30, 2021 | 35.59 | 35.93 | 34.90 | 35.26 | 25,257 | -0.13(-0.37%) |
Mar 29, 2021 | 34.35 | 35.98 | 34.26 | 35.39 | 40,653 | +1.12(+3.27%) |
Mar 26, 2021 | 34.01 | 36.01 | 33.71 | 34.27 | 41,000 | -1.31(-3.68%) |
Mar 25, 2021 | 33.63 | 36.23 | 33.62 | 35.58 | 75,750 | +1.72(+5.08%) |
Mar 24, 2021 | 36.27 | 36.27 | 33.62 | 33.86 | 42,612 | -1.66(-4.67%) |
Mar 23, 2021 | 36.92 | 36.92 | 35.42 | 35.52 | 30,824 | -1.10(-3.00%) |
Mar 22, 2021 | 37.80 | 37.99 | 35.38 | 36.62 | 56,460 | -0.32(-0.87%) |
Mar 19, 2021 | 36.00 | 37.33 | 35.27 | 36.94 | 106,200 | +1.59(+4.50%) |
Mar 18, 2021 | 36.28 | 36.28 | 34.89 | 35.35 | 57,905 | -1.02(-2.80%) |
Mar 17, 2021 | 35.11 | 36.54 | 35.06 | 36.37 | 45,875 | +0.38(+1.06%) |
Mar 16, 2021 | 35.48 | 36.74 | 34.53 | 35.99 | 82,202 | +0.93(+2.65%) |
Mar 15, 2021 | 37.07 | 37.44 | 35.06 | 35.06 | 123,466 | -2.12(-5.70%) |
Mar 12, 2021 | 41.00 | 41.00 | 35.82 | 37.18 | 131,600 | -0.26(-0.69%) |
Mar 11, 2021 | 37.00 | 38.96 | 36.30 | 37.44 | 52,291 | +0.80(+2.18%) |
Mar 10, 2021 | 37.06 | 38.66 | 35.70 | 36.64 | 44,117 | -0.33(-0.89%) |
Mar 09, 2021 | 34.37 | 38.00 | 34.15 | 36.97 | 74,330 | +3.70(+11.12%) |
Mar 08, 2021 | 35.47 | 36.92 | 33.00 | 33.27 | 116,606 | -2.48(-6.94%) |
Mar 05, 2021 | 37.89 | 38.14 | 34.39 | 35.75 | 99,400 | -1.55(-4.16%) |
Mar 04, 2021 | 39.78 | 40.33 | 36.00 | 37.30 | 100,621 | -2.97(-7.38%) |
Mar 03, 2021 | 42.50 | 42.50 | 38.60 | 40.27 | 74,823 | -2.20(-5.18%) |
Mar 02, 2021 | 40.76 | 43.24 | 39.75 | 42.47 | 63,863 | +2.29(+5.70%) |