Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 36.09 | 36.60 | 35.94 | 36.16 | 837,302 | +0.82(+2.33%) |
May 27, 2021 | 34.52 | 35.65 | 34.44 | 35.34 | 1,136,314 | +1.27(+3.73%) |
May 26, 2021 | 33.81 | 34.30 | 33.80 | 34.07 | 290,730 | -0.03(-0.09%) |
May 25, 2021 | 33.95 | 34.40 | 33.84 | 34.10 | 424,337 | +0.33(+0.98%) |
May 24, 2021 | 33.51 | 34.00 | 33.51 | 33.77 | 339,780 | +0.22(+0.66%) |
May 21, 2021 | 33.15 | 33.60 | 32.95 | 33.55 | 541,805 | +0.49(+1.50%) |
May 20, 2021 | 32.99 | 33.13 | 32.84 | 33.05 | 347,207 | +0.41(+1.24%) |
May 19, 2021 | 32.22 | 32.66 | 31.88 | 32.65 | 282,714 | +0.20(+0.62%) |
May 18, 2021 | 32.60 | 32.75 | 32.36 | 32.45 | 301,777 | -0.24(-0.75%) |
May 17, 2021 | 32.29 | 32.74 | 32.29 | 32.69 | 318,074 | +0.37(+1.16%) |
May 14, 2021 | 32.30 | 32.45 | 32.11 | 32.32 | 415,501 | +1.04(+3.32%) |
May 13, 2021 | 31.18 | 31.56 | 30.82 | 31.28 | 576,848 | +0.59(+1.92%) |
May 12, 2021 | 31.11 | 31.26 | 30.58 | 30.69 | 881,900 | -0.59(-1.89%) |
May 11, 2021 | 31.29 | 31.66 | 31.10 | 31.28 | 413,682 | -0.71(-2.22%) |
May 10, 2021 | 32.02 | 32.40 | 31.91 | 31.99 | 576,672 | -0.15(-0.47%) |
May 07, 2021 | 31.41 | 32.31 | 31.40 | 32.14 | 713,004 | +0.72(+2.29%) |
May 06, 2021 | 31.60 | 31.88 | 31.09 | 31.42 | 483,277 | +0.10(+0.32%) |
May 05, 2021 | 31.54 | 31.71 | 30.45 | 31.32 | 623,740 | +0.65(+2.12%) |
May 04, 2021 | 31.60 | 31.64 | 30.58 | 30.67 | 860,628 | -1.23(-3.86%) |
May 03, 2021 | 32.38 | 32.38 | 31.84 | 31.90 | 407,183 | +0.19(+0.60%) |
Apr 30, 2021 | 32.20 | 32.23 | 31.62 | 31.71 | 493,400 | -0.39(-1.21%) |
Apr 29, 2021 | 32.87 | 32.94 | 31.97 | 32.10 | 880,223 | -1.02(-3.09%) |
Apr 28, 2021 | 33.41 | 33.44 | 32.98 | 33.12 | 424,346 | -0.44(-1.30%) |
Apr 27, 2021 | 33.27 | 33.57 | 33.13 | 33.56 | 434,307 | +0.14(+0.42%) |
Apr 26, 2021 | 33.41 | 33.58 | 33.29 | 33.42 | 689,233 | -0.78(-2.28%) |
Apr 23, 2021 | 33.92 | 34.39 | 33.77 | 34.20 | 450,400 | +0.56(+1.66%) |
Apr 22, 2021 | 33.98 | 34.01 | 33.51 | 33.64 | 468,075 | -0.64(-1.87%) |
Apr 21, 2021 | 32.91 | 34.33 | 32.75 | 34.28 | 637,711 | +0.04(+0.12%) |
Apr 20, 2021 | 34.84 | 34.87 | 34.00 | 34.24 | 519,722 | -0.62(-1.79%) |
Apr 19, 2021 | 35.14 | 35.23 | 34.70 | 34.87 | 641,267 | -0.66(-1.84%) |
Apr 16, 2021 | 35.43 | 35.63 | 35.00 | 35.52 | 1,017,900 | +1.58(+4.66%) |
Apr 15, 2021 | 34.43 | 34.44 | 33.90 | 33.94 | 747,257 | +0.51(+1.53%) |
Apr 14, 2021 | 33.22 | 33.75 | 33.13 | 33.43 | 1,021,928 | -0.67(-1.96%) |
Apr 13, 2021 | 34.88 | 34.90 | 33.72 | 34.10 | 1,427,812 | -0.66(-1.90%) |
Apr 12, 2021 | 35.48 | 35.50 | 34.56 | 34.76 | 1,038,555 | -0.32(-0.90%) |
Apr 09, 2021 | 35.38 | 35.41 | 35.00 | 35.08 | 669,700 | -0.42(-1.20%) |
Apr 08, 2021 | 35.72 | 35.89 | 35.28 | 35.50 | 924,055 | -0.78(-2.16%) |
Apr 07, 2021 | 36.46 | 36.62 | 35.75 | 36.28 | 850,526 | -0.82(-2.20%) |
Apr 06, 2021 | 37.03 | 37.40 | 36.90 | 37.10 | 873,857 | -0.05(-0.15%) |
Apr 05, 2021 | 36.80 | 37.32 | 36.30 | 37.16 | 1,293,767 | +1.58(+4.43%) |
Apr 01, 2021 | 36.37 | 36.79 | 35.50 | 35.58 | 2,353,800 | -0.72(-1.98%) |
Mar 31, 2021 | 35.35 | 36.87 | 35.35 | 36.30 | 2,450,814 | -1.45(-3.84%) |
Mar 30, 2021 | 35.12 | 38.98 | 35.02 | 37.75 | 4,207,110 | +3.10(+8.95%) |
Mar 29, 2021 | 33.11 | 35.38 | 33.05 | 34.65 | 1,969,222 | +2.12(+6.52%) |
Mar 26, 2021 | 33.08 | 33.61 | 32.29 | 32.53 | 1,172,500 | -0.34(-1.03%) |
Mar 25, 2021 | 32.67 | 33.32 | 32.16 | 32.87 | 1,932,123 | -0.62(-1.85%) |
Mar 24, 2021 | 35.28 | 35.65 | 33.40 | 33.49 | 2,849,310 | -2.70(-7.46%) |
Mar 23, 2021 | 36.28 | 36.92 | 35.36 | 36.19 | 2,765,284 | -2.25(-5.85%) |
Mar 22, 2021 | 36.59 | 39.70 | 35.00 | 38.44 | 4,735,662 | +4.29(+12.56%) |
Mar 19, 2021 | 33.96 | 36.57 | 32.17 | 34.15 | 4,769,500 | -1.80(-5.01%) |
Mar 18, 2021 | 42.10 | 42.39 | 33.51 | 35.95 | 9,235,600 | -6.38(-15.07%) |
Mar 17, 2021 | 34.97 | 48.72 | 34.46 | 42.33 | 11,897,990 | +9.58(+29.25%) |
Mar 16, 2021 | 33.66 | 35.00 | 31.24 | 32.75 | 5,219,770 | +2.99(+10.05%) |
Mar 15, 2021 | 28.38 | 30.50 | 28.37 | 29.76 | 2,898,697 | +1.99(+7.17%) |
Mar 12, 2021 | 27.33 | 27.77 | 27.27 | 27.77 | 921,700 | +0.15(+0.54%) |
Mar 11, 2021 | 28.10 | 28.25 | 27.55 | 27.62 | 1,607,063 | -0.97(-3.39%) |
Mar 10, 2021 | 26.60 | 29.50 | 26.58 | 28.59 | 2,582,721 | +1.97(+7.40%) |
Mar 09, 2021 | 25.98 | 26.77 | 25.80 | 26.62 | 934,805 | +0.46(+1.75%) |
Mar 08, 2021 | 25.70 | 26.40 | 25.68 | 26.16 | 969,919 | +0.38(+1.48%) |
Mar 05, 2021 | 25.93 | 25.98 | 25.30 | 25.78 | 813,200 | -0.02(-0.08%) |
Mar 04, 2021 | 25.76 | 26.23 | 25.61 | 25.80 | 1,174,674 | +0.63(+2.50%) |
Mar 03, 2021 | 24.80 | 25.45 | 24.72 | 25.17 | 749,867 | +1.27(+5.31%) |
Mar 02, 2021 | 23.78 | 23.99 | 23.68 | 23.90 | 203,585 | +0.43(+1.83%) |