Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 32.59 | 33.39 | 32.59 | 33.01 | 185,404 | -0.09(-0.29%) |
May 27, 2021 | 32.58 | 33.28 | 32.52 | 33.10 | 360,191 | +0.97(+3.03%) |
May 26, 2021 | 31.34 | 32.24 | 31.10 | 32.13 | 337,591 | +0.77(+2.44%) |
May 25, 2021 | 31.11 | 31.60 | 30.73 | 31.36 | 367,565 | +0.12(+0.39%) |
May 24, 2021 | 31.03 | 31.42 | 30.31 | 31.24 | 362,362 | +0.25(+0.79%) |
May 21, 2021 | 32.05 | 32.20 | 30.96 | 30.99 | 353,001 | -0.81(-2.56%) |
May 20, 2021 | 31.25 | 31.85 | 30.98 | 31.81 | 718,986 | +0.51(+1.63%) |
May 19, 2021 | 31.40 | 31.77 | 31.01 | 31.30 | 932,556 | -0.43(-1.37%) |
May 18, 2021 | 31.60 | 32.22 | 30.81 | 31.73 | 486,889 | -0.05(-0.15%) |
May 17, 2021 | 32.21 | 32.75 | 31.28 | 31.78 | 209,249 | -0.65(-2.01%) |
May 14, 2021 | 31.31 | 32.57 | 31.17 | 32.43 | 470,910 | +1.41(+4.54%) |
May 13, 2021 | 30.46 | 31.89 | 30.18 | 31.02 | 789,980 | +0.50(+1.64%) |
May 12, 2021 | 31.21 | 31.85 | 30.25 | 30.52 | 651,681 | -1.14(-3.61%) |
May 11, 2021 | 32.41 | 32.87 | 31.48 | 31.67 | 566,130 | -1.42(-4.29%) |
May 10, 2021 | 34.72 | 35.10 | 32.84 | 33.08 | 1,139,393 | -2.00(-5.71%) |
May 07, 2021 | 31.89 | 35.71 | 31.67 | 35.09 | 3,848,712 | +2.73(+8.44%) |
May 06, 2021 | 29.30 | 32.62 | 29.07 | 32.36 | 6,206,598 | -11.60(-26.39%) |
May 05, 2021 | 44.65 | 44.96 | 43.01 | 43.95 | 148,611 | -0.75(-1.67%) |
May 04, 2021 | 44.71 | 45.21 | 44.24 | 44.70 | 104,882 | +0.02(+0.04%) |
May 03, 2021 | 45.07 | 45.59 | 44.41 | 44.68 | 224,096 | +0.15(+0.34%) |
Apr 30, 2021 | 44.43 | 45.06 | 44.43 | 44.53 | 133,932 | -0.12(-0.28%) |
Apr 29, 2021 | 44.39 | 44.95 | 43.67 | 44.65 | 173,103 | +0.53(+1.20%) |
Apr 28, 2021 | 44.29 | 44.63 | 43.85 | 44.12 | 152,722 | -0.09(-0.19%) |
Apr 27, 2021 | 44.18 | 44.34 | 43.11 | 44.21 | 242,044 | +0.03(+0.06%) |
Apr 26, 2021 | 44.02 | 44.45 | 43.62 | 44.18 | 257,915 | +0.36(+0.82%) |
Apr 23, 2021 | 43.77 | 44.50 | 43.64 | 43.82 | 160,380 | +0.05(+0.11%) |
Apr 22, 2021 | 44.46 | 44.46 | 43.44 | 43.77 | 177,123 | -0.47(-1.07%) |
Apr 21, 2021 | 44.40 | 44.57 | 43.37 | 44.25 | 141,910 | -0.01(-0.02%) |
Apr 20, 2021 | 45.04 | 45.22 | 43.74 | 44.26 | 151,655 | -1.04(-2.30%) |
Apr 19, 2021 | 47.71 | 47.74 | 45.08 | 45.30 | 152,982 | -2.74(-5.71%) |
Apr 16, 2021 | 47.67 | 48.23 | 46.91 | 48.04 | 216,873 | +0.71(+1.50%) |
Apr 15, 2021 | 46.71 | 47.38 | 46.45 | 47.33 | 106,291 | +0.71(+1.52%) |
Apr 14, 2021 | 46.48 | 47.15 | 46.36 | 46.62 | 185,180 | +0.23(+0.49%) |
Apr 13, 2021 | 45.99 | 46.41 | 45.40 | 46.39 | 256,424 | +0.43(+0.95%) |
Apr 12, 2021 | 46.27 | 47.14 | 45.78 | 45.96 | 165,384 | -0.09(-0.21%) |
Apr 09, 2021 | 44.88 | 46.15 | 44.42 | 46.05 | 122,401 | +1.32(+2.96%) |
Apr 08, 2021 | 44.71 | 44.97 | 43.73 | 44.73 | 278,223 | +0.18(+0.40%) |
Apr 07, 2021 | 44.53 | 44.61 | 44.13 | 44.55 | 289,721 | +0.00(+0.00%) |
Apr 06, 2021 | 44.24 | 44.74 | 44.24 | 44.55 | 235,985 | +0.24(+0.53%) |
Apr 05, 2021 | 44.17 | 44.40 | 43.68 | 44.31 | 171,582 | +0.45(+1.03%) |
Apr 01, 2021 | 42.74 | 44.63 | 42.73 | 43.86 | 191,166 | +0.74(+1.71%) |
Mar 31, 2021 | 42.64 | 43.53 | 42.39 | 43.12 | 356,068 | +0.40(+0.93%) |
Mar 30, 2021 | 42.72 | 44.06 | 42.59 | 42.73 | 157,943 | -0.01(-0.02%) |
Mar 29, 2021 | 43.37 | 43.92 | 41.89 | 42.73 | 217,570 | -0.68(-1.57%) |
Mar 26, 2021 | 42.86 | 43.42 | 42.44 | 43.42 | 292,409 | +0.85(+2.00%) |
Mar 25, 2021 | 42.02 | 43.04 | 41.59 | 42.56 | 209,303 | +0.53(+1.26%) |
Mar 24, 2021 | 42.29 | 42.69 | 41.91 | 42.04 | 198,093 | -0.17(-0.40%) |
Mar 23, 2021 | 42.82 | 43.00 | 42.17 | 42.21 | 225,256 | -0.59(-1.37%) |
Mar 22, 2021 | 43.97 | 44.05 | 42.54 | 42.79 | 186,916 | -1.16(-2.65%) |
Mar 19, 2021 | 43.90 | 44.45 | 43.55 | 43.95 | 413,647 | -0.56(-1.25%) |
Mar 18, 2021 | 45.09 | 45.11 | 44.20 | 44.51 | 170,696 | -0.41(-0.90%) |
Mar 17, 2021 | 45.64 | 45.64 | 44.64 | 44.92 | 238,213 | -0.62(-1.37%) |
Mar 16, 2021 | 45.49 | 45.99 | 44.99 | 45.54 | 218,254 | -0.21(-0.45%) |
Mar 15, 2021 | 44.94 | 46.07 | 44.26 | 45.75 | 415,358 | +0.89(+1.98%) |
Mar 12, 2021 | 44.71 | 45.52 | 44.53 | 44.86 | 173,499 | +0.45(+1.02%) |
Mar 11, 2021 | 45.02 | 46.16 | 43.94 | 44.41 | 192,988 | -0.70(-1.56%) |
Mar 10, 2021 | 43.79 | 45.62 | 43.32 | 45.11 | 715,587 | +1.81(+4.19%) |
Mar 09, 2021 | 44.88 | 44.89 | 43.28 | 43.30 | 757,111 | -0.83(-1.87%) |
Mar 08, 2021 | 44.40 | 44.70 | 43.53 | 44.13 | 550,999 | +0.12(+0.28%) |
Mar 05, 2021 | 44.44 | 44.61 | 43.22 | 44.00 | 618,790 | -0.22(-0.49%) |
Mar 04, 2021 | 46.31 | 46.93 | 43.98 | 44.22 | 234,325 | -1.87(-4.06%) |
Mar 03, 2021 | 45.50 | 46.99 | 44.63 | 46.09 | 130,944 | +0.78(+1.72%) |
Mar 02, 2021 | 45.69 | 46.24 | 44.32 | 45.31 | 163,317 | +0.02(+0.04%) |