Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 30.42 | 30.57 | 29.22 | 29.76 | 68,033 | -0.20(-0.67%) |
May 27, 2021 | 30.41 | 31.00 | 29.72 | 29.96 | 79,662 | +0.44(+1.49%) |
May 26, 2021 | 28.01 | 30.00 | 27.81 | 29.52 | 86,833 | +1.48(+5.28%) |
May 25, 2021 | 29.53 | 30.84 | 27.96 | 28.04 | 90,584 | -1.37(-4.66%) |
May 24, 2021 | 30.20 | 30.20 | 28.74 | 29.41 | 60,887 | -0.21(-0.71%) |
May 21, 2021 | 30.17 | 30.49 | 29.34 | 29.62 | 72,444 | +0.00(+0.00%) |
May 20, 2021 | 29.49 | 29.87 | 28.53 | 29.62 | 62,233 | +0.22(+0.75%) |
May 19, 2021 | 29.39 | 30.82 | 29.01 | 29.40 | 65,995 | -0.93(-3.07%) |
May 18, 2021 | 32.00 | 32.01 | 30.30 | 30.33 | 70,051 | -1.36(-4.29%) |
May 17, 2021 | 30.52 | 32.02 | 29.94 | 31.69 | 89,083 | +0.76(+2.46%) |
May 14, 2021 | 30.60 | 31.43 | 29.88 | 30.93 | 73,833 | +0.58(+1.91%) |
May 13, 2021 | 29.45 | 31.13 | 28.77 | 30.35 | 171,180 | +1.44(+4.98%) |
May 12, 2021 | 30.55 | 31.30 | 28.54 | 28.91 | 110,435 | -2.56(-8.13%) |
May 11, 2021 | 28.89 | 32.08 | 28.89 | 31.47 | 133,453 | +0.82(+2.68%) |
May 10, 2021 | 35.14 | 36.40 | 30.45 | 30.65 | 210,012 | -4.23(-12.13%) |
May 07, 2021 | 30.00 | 35.95 | 29.96 | 34.88 | 485,782 | +6.27(+21.92%) |
May 06, 2021 | 29.05 | 29.51 | 27.80 | 28.61 | 77,513 | -0.68(-2.32%) |
May 05, 2021 | 28.86 | 30.10 | 28.85 | 29.29 | 86,718 | +0.80(+2.81%) |
May 04, 2021 | 29.33 | 29.33 | 26.67 | 28.49 | 183,224 | -1.22(-4.11%) |
May 03, 2021 | 29.31 | 30.17 | 28.57 | 29.71 | 187,121 | +0.67(+2.31%) |
Apr 30, 2021 | 29.77 | 30.28 | 28.78 | 29.04 | 103,400 | -1.21(-4.00%) |
Apr 29, 2021 | 32.94 | 32.94 | 30.15 | 30.25 | 99,752 | -2.47(-7.55%) |
Apr 28, 2021 | 32.29 | 33.01 | 31.92 | 32.72 | 62,544 | +0.33(+1.02%) |
Apr 27, 2021 | 32.13 | 33.11 | 31.96 | 32.39 | 75,447 | +0.14(+0.43%) |
Apr 26, 2021 | 32.06 | 32.96 | 31.62 | 32.25 | 61,370 | +0.80(+2.54%) |
Apr 23, 2021 | 30.69 | 32.54 | 30.04 | 31.45 | 94,200 | +1.13(+3.73%) |
Apr 22, 2021 | 31.40 | 31.85 | 30.12 | 30.32 | 72,153 | -0.66(-2.13%) |
Apr 21, 2021 | 29.71 | 31.20 | 28.97 | 30.98 | 72,833 | +1.27(+4.27%) |
Apr 20, 2021 | 31.87 | 31.87 | 29.40 | 29.71 | 137,146 | -2.61(-8.08%) |
Apr 19, 2021 | 32.27 | 32.70 | 30.31 | 32.32 | 174,334 | -0.01(-0.03%) |
Apr 16, 2021 | 34.01 | 34.35 | 32.32 | 32.33 | 72,500 | -1.20(-3.58%) |
Apr 15, 2021 | 33.97 | 33.98 | 32.53 | 33.53 | 85,248 | -0.11(-0.33%) |
Apr 14, 2021 | 32.84 | 34.58 | 32.71 | 33.64 | 66,588 | +1.14(+3.51%) |
Apr 13, 2021 | 33.00 | 33.00 | 31.60 | 32.50 | 91,862 | -0.47(-1.43%) |
Apr 12, 2021 | 32.71 | 33.07 | 31.36 | 32.97 | 141,493 | +0.44(+1.35%) |
Apr 09, 2021 | 34.82 | 34.82 | 32.36 | 32.53 | 108,000 | -2.40(-6.87%) |
Apr 08, 2021 | 34.92 | 35.30 | 33.30 | 34.93 | 107,165 | +0.18(+0.52%) |
Apr 07, 2021 | 35.39 | 35.82 | 34.32 | 34.75 | 113,197 | -0.44(-1.25%) |
Apr 06, 2021 | 36.32 | 36.87 | 34.99 | 35.19 | 59,013 | -1.27(-3.48%) |
Apr 05, 2021 | 35.99 | 36.80 | 34.83 | 36.46 | 104,499 | +1.46(+4.17%) |
Apr 01, 2021 | 36.59 | 36.59 | 34.06 | 35.00 | 164,000 | -1.32(-3.63%) |
Mar 31, 2021 | 35.20 | 37.06 | 35.09 | 36.32 | 221,184 | +1.55(+4.46%) |
Mar 30, 2021 | 32.77 | 35.23 | 32.47 | 34.77 | 97,926 | +2.25(+6.92%) |
Mar 29, 2021 | 34.25 | 35.11 | 32.52 | 32.52 | 185,011 | -2.36(-6.77%) |
Mar 26, 2021 | 35.55 | 35.98 | 33.80 | 34.88 | 90,300 | +0.17(+0.49%) |
Mar 25, 2021 | 31.18 | 34.84 | 30.93 | 34.71 | 124,224 | +2.66(+8.30%) |
Mar 24, 2021 | 35.32 | 36.16 | 31.92 | 32.05 | 117,179 | -2.54(-7.34%) |
Mar 23, 2021 | 36.86 | 37.52 | 34.53 | 34.59 | 87,393 | -3.49(-9.16%) |
Mar 22, 2021 | 41.02 | 43.46 | 37.68 | 38.08 | 125,702 | -3.34(-8.06%) |
Mar 19, 2021 | 40.51 | 41.98 | 38.93 | 41.42 | 361,200 | +0.87(+2.15%) |
Mar 18, 2021 | 44.34 | 44.61 | 40.44 | 40.55 | 85,524 | -4.00(-8.98%) |
Mar 17, 2021 | 42.65 | 44.89 | 42.12 | 44.55 | 128,143 | +1.25(+2.89%) |
Mar 16, 2021 | 45.01 | 45.01 | 42.70 | 43.30 | 89,769 | -2.50(-5.46%) |
Mar 15, 2021 | 47.07 | 47.85 | 44.49 | 45.80 | 113,403 | -1.32(-2.80%) |
Mar 12, 2021 | 43.33 | 47.36 | 43.33 | 47.12 | 153,800 | +3.82(+8.82%) |
Mar 11, 2021 | 39.22 | 43.48 | 39.09 | 43.30 | 144,950 | +4.38(+11.25%) |
Mar 10, 2021 | 37.02 | 39.24 | 36.94 | 38.92 | 157,974 | +2.16(+5.88%) |
Mar 09, 2021 | 37.89 | 38.12 | 36.23 | 36.76 | 137,204 | -0.08(-0.22%) |
Mar 08, 2021 | 37.57 | 38.39 | 36.45 | 36.84 | 120,097 | -0.32(-0.86%) |
Mar 05, 2021 | 37.34 | 37.34 | 33.27 | 37.16 | 128,800 | +0.77(+2.12%) |
Mar 04, 2021 | 37.98 | 38.69 | 34.66 | 36.39 | 138,594 | -1.97(-5.14%) |
Mar 03, 2021 | 37.63 | 40.34 | 37.63 | 38.36 | 121,371 | +1.04(+2.79%) |
Mar 02, 2021 | 37.77 | 38.52 | 37.19 | 37.32 | 83,245 | -0.52(-1.37%) |