Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 38.49 | 39.50 | 37.90 | 39.37 | 696,845 | +0.88(+2.29%) |
May 27, 2021 | 38.42 | 38.68 | 36.90 | 38.49 | 514,629 | +0.95(+2.53%) |
May 26, 2021 | 37.37 | 38.78 | 36.77 | 37.54 | 346,923 | +0.97(+2.65%) |
May 25, 2021 | 38.73 | 38.78 | 36.36 | 36.57 | 664,743 | -2.18(-5.63%) |
May 24, 2021 | 40.33 | 40.39 | 38.60 | 38.75 | 380,721 | -1.10(-2.76%) |
May 21, 2021 | 39.90 | 40.24 | 37.54 | 39.85 | 1,008,593 | +1.92(+5.06%) |
May 20, 2021 | 36.64 | 37.98 | 35.00 | 37.93 | 736,159 | +1.99(+5.54%) |
May 19, 2021 | 35.00 | 37.81 | 35.00 | 35.94 | 1,377,359 | +0.64(+1.81%) |
May 18, 2021 | 31.15 | 35.72 | 31.15 | 35.30 | 2,491,800 | +4.40(+14.24%) |
May 17, 2021 | 30.74 | 31.85 | 29.61 | 30.90 | 1,005,113 | +1.30(+4.39%) |
May 14, 2021 | 31.05 | 32.50 | 29.13 | 29.60 | 2,397,891 | -1.42(-4.58%) |
May 13, 2021 | 30.35 | 31.25 | 30.35 | 31.02 | 492,016 | +0.67(+2.21%) |
May 12, 2021 | 29.29 | 30.97 | 29.29 | 30.35 | 574,289 | +0.83(+2.81%) |
May 11, 2021 | 28.59 | 29.59 | 28.36 | 29.52 | 184,228 | +0.18(+0.61%) |
May 10, 2021 | 28.82 | 29.66 | 28.26 | 29.34 | 112,713 | +0.76(+2.66%) |
May 07, 2021 | 28.33 | 28.74 | 27.98 | 28.58 | 87,753 | +0.74(+2.66%) |
May 06, 2021 | 29.55 | 30.09 | 27.71 | 27.84 | 259,230 | -2.58(-8.48%) |
May 05, 2021 | 30.55 | 30.96 | 30.09 | 30.42 | 257,224 | +0.05(+0.16%) |
May 04, 2021 | 31.00 | 31.16 | 29.65 | 30.37 | 267,340 | -0.79(-2.54%) |
May 03, 2021 | 29.90 | 31.21 | 29.71 | 31.16 | 505,523 | +1.06(+3.52%) |
Apr 30, 2021 | 30.00 | 30.24 | 29.90 | 30.10 | 232,100 | -0.01(-0.03%) |
Apr 29, 2021 | 30.47 | 30.73 | 29.59 | 30.11 | 373,859 | -0.35(-1.15%) |
Apr 28, 2021 | 30.11 | 30.80 | 29.20 | 30.46 | 329,456 | +0.44(+1.47%) |
Apr 27, 2021 | 30.17 | 30.48 | 29.59 | 30.02 | 459,726 | +0.02(+0.07%) |
Apr 26, 2021 | 29.05 | 30.40 | 28.69 | 30.00 | 468,750 | +0.93(+3.20%) |
Apr 23, 2021 | 28.29 | 29.10 | 28.03 | 29.07 | 192,800 | +0.79(+2.79%) |
Apr 22, 2021 | 27.07 | 28.48 | 27.07 | 28.28 | 167,785 | +1.02(+3.74%) |
Apr 21, 2021 | 26.55 | 27.53 | 26.42 | 27.26 | 207,557 | +0.54(+2.02%) |
Apr 20, 2021 | 26.02 | 26.77 | 25.46 | 26.72 | 122,217 | +0.69(+2.65%) |
Apr 19, 2021 | 26.00 | 26.40 | 25.50 | 26.03 | 114,620 | +0.03(+0.12%) |
Apr 16, 2021 | 26.06 | 26.45 | 25.40 | 26.00 | 162,200 | +0.20(+0.78%) |
Apr 15, 2021 | 26.73 | 27.09 | 25.79 | 25.80 | 304,607 | -0.96(-3.59%) |
Apr 14, 2021 | 26.55 | 27.24 | 26.27 | 26.76 | 218,249 | +0.30(+1.13%) |
Apr 13, 2021 | 27.92 | 28.33 | 26.09 | 26.46 | 450,258 | -1.35(-4.85%) |
Apr 12, 2021 | 28.59 | 28.60 | 27.37 | 27.81 | 269,973 | -0.64(-2.25%) |
Apr 09, 2021 | 30.30 | 30.30 | 28.27 | 28.45 | 306,700 | -1.86(-6.14%) |
Apr 08, 2021 | 30.23 | 30.40 | 29.14 | 30.31 | 139,207 | +0.32(+1.07%) |
Apr 07, 2021 | 29.88 | 30.12 | 29.47 | 29.99 | 240,610 | -0.13(-0.43%) |
Apr 06, 2021 | 29.43 | 30.25 | 28.75 | 30.12 | 320,936 | +1.06(+3.65%) |
Apr 05, 2021 | 28.80 | 29.10 | 27.87 | 29.06 | 158,595 | +0.51(+1.79%) |
Apr 01, 2021 | 29.29 | 29.45 | 28.06 | 28.55 | 361,400 | -0.47(-1.62%) |
Mar 31, 2021 | 28.33 | 29.15 | 28.17 | 29.02 | 285,126 | +0.27(+0.94%) |
Mar 30, 2021 | 28.24 | 28.77 | 27.52 | 28.75 | 354,697 | +0.51(+1.81%) |
Mar 29, 2021 | 28.07 | 28.28 | 27.04 | 28.24 | 445,535 | +0.26(+0.93%) |
Mar 26, 2021 | 28.26 | 28.26 | 27.60 | 27.98 | 262,800 | -0.31(-1.10%) |
Mar 25, 2021 | 26.77 | 28.30 | 26.10 | 28.29 | 614,208 | +1.14(+4.20%) |
Mar 24, 2021 | 27.91 | 27.91 | 26.61 | 27.15 | 253,934 | -0.35(-1.27%) |
Mar 23, 2021 | 27.53 | 27.60 | 26.40 | 27.50 | 159,308 | -0.14(-0.51%) |
Mar 22, 2021 | 26.44 | 27.90 | 26.04 | 27.64 | 216,716 | +1.15(+4.34%) |
Mar 19, 2021 | 26.51 | 26.69 | 25.70 | 26.49 | 194,800 | +0.22(+0.84%) |
Mar 18, 2021 | 28.50 | 28.84 | 26.16 | 26.27 | 259,714 | -2.04(-7.21%) |
Mar 17, 2021 | 26.57 | 29.18 | 25.74 | 28.31 | 671,180 | +1.75(+6.59%) |
Mar 16, 2021 | 26.26 | 26.79 | 25.98 | 26.56 | 619,941 | +0.52(+2.00%) |
Mar 15, 2021 | 25.53 | 26.18 | 25.15 | 26.04 | 590,224 | +0.71(+2.80%) |
Mar 12, 2021 | 24.89 | 25.40 | 24.00 | 25.33 | 440,300 | +0.29(+1.16%) |
Mar 11, 2021 | 24.76 | 25.41 | 24.35 | 25.04 | 475,255 | +0.79(+3.26%) |
Mar 10, 2021 | 24.57 | 24.91 | 23.58 | 24.25 | 486,870 | -0.35(-1.42%) |
Mar 09, 2021 | 25.00 | 25.65 | 23.78 | 24.60 | 560,278 | -0.40(-1.60%) |
Mar 08, 2021 | 24.51 | 25.72 | 24.00 | 25.00 | 284,180 | +0.49(+2.00%) |
Mar 05, 2021 | 24.22 | 24.66 | 23.45 | 24.51 | 379,400 | +0.96(+4.08%) |
Mar 04, 2021 | 25.59 | 26.14 | 23.41 | 23.55 | 750,569 | -2.24(-8.69%) |
Mar 03, 2021 | 26.60 | 26.64 | 25.60 | 25.79 | 139,026 | -0.49(-1.86%) |
Mar 02, 2021 | 26.04 | 27.30 | 25.99 | 26.28 | 120,623 | -0.15(-0.57%) |