Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 30.25 | 31.41 | 29.52 | 29.73 | 130,830 | -0.36(-1.20%) |
May 27, 2021 | 31.19 | 31.19 | 29.52 | 30.09 | 332,562 | -0.68(-2.21%) |
May 26, 2021 | 29.00 | 31.74 | 28.80 | 30.77 | 280,361 | +2.36(+8.31%) |
May 25, 2021 | 28.26 | 29.30 | 28.04 | 28.41 | 122,220 | -0.10(-0.35%) |
May 24, 2021 | 27.24 | 29.17 | 27.24 | 28.51 | 167,129 | +1.32(+4.85%) |
May 21, 2021 | 29.77 | 29.86 | 26.57 | 27.19 | 494,751 | -3.22(-10.59%) |
May 20, 2021 | 31.40 | 31.50 | 28.00 | 30.41 | 323,086 | -0.79(-2.53%) |
May 19, 2021 | 31.45 | 32.30 | 30.15 | 31.20 | 382,736 | -0.17(-0.54%) |
May 18, 2021 | 28.30 | 31.79 | 28.18 | 31.37 | 190,754 | +3.00(+10.57%) |
May 17, 2021 | 27.59 | 28.63 | 27.26 | 28.37 | 199,962 | +0.71(+2.57%) |
May 14, 2021 | 28.35 | 29.74 | 27.02 | 27.66 | 179,546 | -0.09(-0.32%) |
May 13, 2021 | 30.69 | 31.93 | 27.50 | 27.75 | 142,168 | -2.70(-8.87%) |
May 12, 2021 | 28.14 | 31.00 | 27.61 | 30.45 | 376,952 | +2.03(+7.14%) |
May 11, 2021 | 27.96 | 30.00 | 27.26 | 28.42 | 124,957 | -0.20(-0.70%) |
May 10, 2021 | 30.06 | 30.06 | 27.46 | 28.62 | 58,618 | -1.24(-4.15%) |
May 07, 2021 | 29.17 | 30.96 | 29.11 | 29.86 | 51,529 | +0.86(+2.97%) |
May 06, 2021 | 28.51 | 31.50 | 27.09 | 29.00 | 106,885 | +0.13(+0.45%) |
May 05, 2021 | 32.22 | 32.24 | 28.53 | 28.87 | 176,249 | -2.99(-9.38%) |
May 04, 2021 | 33.63 | 33.76 | 31.47 | 31.86 | 78,248 | -2.39(-6.98%) |
May 03, 2021 | 32.80 | 34.49 | 32.26 | 34.25 | 88,245 | +1.79(+5.51%) |
Apr 30, 2021 | 32.72 | 33.05 | 31.91 | 32.46 | 66,100 | -0.32(-0.98%) |
Apr 29, 2021 | 33.38 | 33.38 | 31.34 | 32.78 | 52,578 | -0.44(-1.32%) |
Apr 28, 2021 | 34.93 | 35.64 | 33.06 | 33.22 | 103,710 | -1.45(-4.18%) |
Apr 27, 2021 | 33.70 | 36.38 | 32.53 | 34.67 | 289,977 | +2.99(+9.44%) |
Apr 26, 2021 | 31.62 | 32.90 | 30.74 | 31.68 | 141,634 | +0.19(+0.60%) |
Apr 23, 2021 | 32.65 | 32.75 | 31.20 | 31.49 | 113,300 | -0.99(-3.05%) |
Apr 22, 2021 | 33.70 | 34.65 | 31.94 | 32.48 | 117,163 | -1.36(-4.02%) |
Apr 21, 2021 | 31.26 | 34.63 | 29.69 | 33.84 | 219,417 | +2.54(+8.12%) |
Apr 20, 2021 | 31.62 | 32.92 | 31.03 | 31.30 | 185,796 | -0.79(-2.46%) |
Apr 19, 2021 | 35.03 | 35.74 | 31.54 | 32.09 | 98,759 | -3.11(-8.84%) |
Apr 16, 2021 | 36.31 | 36.98 | 34.66 | 35.20 | 167,100 | -0.71(-1.98%) |
Apr 15, 2021 | 35.63 | 36.32 | 34.79 | 35.91 | 329,738 | +0.44(+1.24%) |
Apr 14, 2021 | 32.33 | 36.23 | 32.33 | 35.47 | 257,288 | +3.19(+9.88%) |
Apr 13, 2021 | 30.00 | 33.44 | 29.05 | 32.28 | 548,571 | +2.41(+8.07%) |
Apr 12, 2021 | 32.34 | 32.34 | 29.14 | 29.87 | 194,641 | -2.43(-7.52%) |
Apr 09, 2021 | 33.89 | 34.80 | 31.63 | 32.30 | 74,100 | -1.88(-5.50%) |
Apr 08, 2021 | 36.10 | 36.38 | 33.86 | 34.18 | 98,660 | -1.76(-4.90%) |
Apr 07, 2021 | 35.01 | 37.14 | 34.19 | 35.94 | 241,995 | +0.80(+2.28%) |
Apr 06, 2021 | 40.81 | 41.08 | 34.78 | 35.14 | 323,866 | -5.88(-14.33%) |
Apr 05, 2021 | 41.47 | 42.00 | 40.00 | 41.02 | 103,399 | -0.23(-0.56%) |
Apr 01, 2021 | 41.82 | 42.70 | 40.34 | 41.25 | 143,500 | -0.42(-1.01%) |
Mar 31, 2021 | 40.08 | 41.94 | 39.60 | 41.67 | 160,417 | +1.94(+4.88%) |
Mar 30, 2021 | 38.02 | 40.36 | 36.67 | 39.73 | 225,413 | +1.68(+4.42%) |
Mar 29, 2021 | 39.19 | 39.48 | 37.40 | 38.05 | 168,494 | -1.58(-3.99%) |
Mar 26, 2021 | 39.30 | 42.73 | 37.85 | 39.63 | 243,600 | +0.45(+1.15%) |
Mar 25, 2021 | 37.95 | 39.99 | 36.36 | 39.18 | 163,751 | +1.52(+4.04%) |
Mar 24, 2021 | 40.00 | 40.80 | 37.06 | 37.66 | 212,494 | -2.36(-5.90%) |
Mar 23, 2021 | 42.36 | 42.45 | 38.51 | 40.02 | 637,085 | -2.80(-6.54%) |
Mar 22, 2021 | 41.04 | 43.52 | 40.48 | 42.82 | 521,684 | +1.71(+4.16%) |
Mar 19, 2021 | 42.65 | 43.30 | 41.00 | 41.11 | 2,558,100 | +0.80(+1.98%) |
Mar 18, 2021 | 42.97 | 43.60 | 39.75 | 40.31 | 490,082 | -3.09(-7.12%) |
Mar 17, 2021 | 45.85 | 46.42 | 42.24 | 43.40 | 456,881 | -2.87(-6.20%) |
Mar 16, 2021 | 44.04 | 46.92 | 44.04 | 46.27 | 367,493 | +1.38(+3.07%) |
Mar 15, 2021 | 48.39 | 49.38 | 43.25 | 44.89 | 348,347 | -3.17(-6.60%) |
Mar 12, 2021 | 52.22 | 52.22 | 45.12 | 48.06 | 347,000 | -4.67(-8.86%) |
Mar 11, 2021 | 53.43 | 56.59 | 51.98 | 52.73 | 326,769 | -0.69(-1.29%) |
Mar 10, 2021 | 50.82 | 59.85 | 50.82 | 53.42 | 434,508 | +2.36(+4.62%) |
Mar 09, 2021 | 46.80 | 54.14 | 46.40 | 51.06 | 455,369 | +4.71(+10.16%) |
Mar 08, 2021 | 44.78 | 50.89 | 43.35 | 46.35 | 352,464 | +1.82(+4.09%) |
Mar 05, 2021 | 43.70 | 46.12 | 37.55 | 44.53 | 299,500 | +1.28(+2.96%) |
Mar 04, 2021 | 52.69 | 52.70 | 41.35 | 43.25 | 324,656 | -8.85(-16.99%) |
Mar 03, 2021 | 51.55 | 52.93 | 48.11 | 52.10 | 225,159 | -0.19(-0.36%) |
Mar 02, 2021 | 47.52 | 53.90 | 45.35 | 52.29 | 257,748 | +3.90(+8.06%) |