Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 30.19 | 30.59 | 29.34 | 29.47 | 10,859 | -0.83(-2.74%) |
May 27, 2021 | 30.90 | 31.31 | 30.05 | 30.30 | 7,237 | -0.29(-0.95%) |
May 26, 2021 | 29.68 | 30.97 | 29.68 | 30.59 | 9,578 | +1.09(+3.69%) |
May 25, 2021 | 30.05 | 30.05 | 29.30 | 29.50 | 19,165 | +0.00(+0.00%) |
May 24, 2021 | 30.60 | 30.60 | 29.00 | 29.50 | 23,444 | -1.77(-5.66%) |
May 21, 2021 | 31.65 | 31.65 | 30.61 | 31.27 | 12,913 | -0.03(-0.10%) |
May 20, 2021 | 31.08 | 31.64 | 30.85 | 31.30 | 17,035 | +0.26(+0.84%) |
May 19, 2021 | 30.43 | 31.21 | 29.99 | 31.04 | 21,201 | +0.20(+0.65%) |
May 18, 2021 | 30.47 | 31.64 | 30.47 | 30.84 | 17,251 | +0.09(+0.29%) |
May 17, 2021 | 29.82 | 30.75 | 29.44 | 30.75 | 29,726 | +0.83(+2.77%) |
May 14, 2021 | 29.27 | 30.46 | 28.65 | 29.92 | 24,458 | +0.63(+2.15%) |
May 13, 2021 | 30.07 | 30.10 | 28.20 | 29.29 | 22,625 | -0.73(-2.43%) |
May 12, 2021 | 30.89 | 31.46 | 30.02 | 30.02 | 19,817 | -1.51(-4.79%) |
May 11, 2021 | 30.77 | 31.71 | 30.00 | 31.53 | 15,533 | +0.91(+2.97%) |
May 10, 2021 | 31.55 | 32.08 | 30.30 | 30.62 | 42,025 | -1.13(-3.56%) |
May 07, 2021 | 31.31 | 31.75 | 30.50 | 31.75 | 32,700 | +0.49(+1.57%) |
May 06, 2021 | 34.00 | 34.15 | 30.47 | 31.26 | 76,185 | -2.99(-8.73%) |
May 05, 2021 | 35.66 | 36.48 | 34.00 | 34.25 | 66,492 | -1.17(-3.30%) |
May 04, 2021 | 36.41 | 37.99 | 35.42 | 35.42 | 31,680 | -1.27(-3.46%) |
May 03, 2021 | 38.01 | 38.30 | 36.00 | 36.69 | 25,057 | -1.37(-3.60%) |
Apr 30, 2021 | 36.44 | 39.49 | 36.44 | 38.06 | 52,900 | +1.07(+2.89%) |
Apr 29, 2021 | 37.40 | 37.76 | 36.38 | 36.99 | 14,568 | -0.42(-1.12%) |
Apr 28, 2021 | 36.49 | 37.61 | 36.49 | 37.41 | 17,348 | +0.61(+1.66%) |
Apr 27, 2021 | 37.51 | 37.59 | 36.00 | 36.80 | 20,948 | -0.91(-2.41%) |
Apr 26, 2021 | 37.49 | 37.99 | 36.99 | 37.71 | 26,557 | +0.42(+1.13%) |
Apr 23, 2021 | 36.98 | 37.31 | 36.59 | 37.29 | 18,500 | +0.59(+1.61%) |
Apr 22, 2021 | 37.45 | 37.49 | 35.78 | 36.70 | 15,028 | -0.47(-1.26%) |
Apr 21, 2021 | 35.30 | 37.38 | 35.30 | 37.17 | 17,382 | +1.73(+4.88%) |
Apr 20, 2021 | 36.01 | 36.35 | 35.28 | 35.44 | 16,062 | -0.57(-1.58%) |
Apr 19, 2021 | 37.32 | 37.45 | 35.75 | 36.01 | 24,706 | -1.49(-3.97%) |
Apr 16, 2021 | 38.15 | 38.50 | 36.62 | 37.50 | 28,400 | -0.35(-0.92%) |
Apr 15, 2021 | 37.31 | 38.22 | 36.85 | 37.85 | 37,699 | +0.50(+1.34%) |
Apr 14, 2021 | 37.39 | 38.17 | 37.02 | 37.35 | 17,717 | -0.18(-0.48%) |
Apr 13, 2021 | 38.26 | 38.26 | 37.38 | 37.53 | 23,442 | -0.45(-1.18%) |
Apr 12, 2021 | 39.36 | 39.44 | 37.85 | 37.98 | 66,975 | -1.01(-2.59%) |
Apr 09, 2021 | 39.23 | 39.86 | 38.50 | 38.99 | 76,200 | -0.31(-0.79%) |
Apr 08, 2021 | 38.98 | 39.86 | 38.05 | 39.30 | 68,247 | +0.70(+1.81%) |
Apr 07, 2021 | 39.00 | 40.20 | 38.59 | 38.60 | 34,428 | -0.51(-1.30%) |
Apr 06, 2021 | 39.46 | 39.66 | 38.43 | 39.11 | 50,916 | -0.79(-1.98%) |
Apr 05, 2021 | 41.10 | 41.19 | 39.01 | 39.90 | 49,210 | -0.74(-1.82%) |
Apr 01, 2021 | 41.09 | 41.35 | 39.80 | 40.64 | 50,100 | -0.17(-0.42%) |
Mar 31, 2021 | 40.86 | 41.88 | 39.56 | 40.81 | 809,905 | +0.81(+2.03%) |
Mar 30, 2021 | 40.17 | 41.53 | 38.61 | 40.00 | 78,613 | +0.07(+0.18%) |
Mar 29, 2021 | 41.98 | 41.99 | 38.11 | 39.93 | 123,406 | -0.06(-0.15%) |
Mar 26, 2021 | 33.17 | 41.00 | 33.15 | 39.99 | 553,800 | +6.78(+20.42%) |
Mar 25, 2021 | 33.40 | 34.41 | 30.52 | 33.21 | 66,359 | -0.89(-2.61%) |
Mar 24, 2021 | 34.70 | 35.39 | 33.90 | 34.10 | 32,210 | -0.28(-0.81%) |
Mar 23, 2021 | 35.29 | 35.95 | 34.02 | 34.38 | 49,178 | -1.36(-3.81%) |
Mar 22, 2021 | 34.80 | 36.28 | 34.80 | 35.74 | 33,438 | +0.95(+2.73%) |
Mar 19, 2021 | 37.19 | 40.24 | 34.65 | 34.79 | 140,900 | -2.45(-6.58%) |
Mar 18, 2021 | 38.80 | 39.70 | 37.07 | 37.24 | 23,588 | -1.66(-4.27%) |
Mar 17, 2021 | 36.86 | 39.64 | 36.86 | 38.90 | 23,018 | -0.12(-0.31%) |
Mar 16, 2021 | 39.61 | 39.70 | 38.54 | 39.02 | 11,635 | -0.98(-2.45%) |
Mar 15, 2021 | 40.46 | 40.94 | 38.50 | 40.00 | 21,671 | -0.91(-2.22%) |
Mar 12, 2021 | 39.20 | 40.92 | 38.44 | 40.91 | 39,200 | +1.21(+3.05%) |
Mar 11, 2021 | 38.79 | 39.99 | 37.75 | 39.70 | 41,656 | +1.55(+4.06%) |
Mar 10, 2021 | 38.53 | 39.61 | 37.00 | 38.15 | 26,714 | +0.52(+1.38%) |
Mar 09, 2021 | 35.89 | 38.00 | 35.89 | 37.63 | 23,816 | +1.77(+4.94%) |
Mar 08, 2021 | 37.41 | 37.41 | 35.35 | 35.86 | 12,160 | -1.09(-2.95%) |
Mar 05, 2021 | 34.01 | 36.95 | 33.45 | 36.95 | 30,000 | +1.60(+4.53%) |
Mar 04, 2021 | 36.01 | 37.12 | 34.63 | 35.35 | 24,721 | -0.80(-2.21%) |
Mar 03, 2021 | 36.39 | 37.35 | 35.51 | 36.15 | 24,944 | -0.05(-0.14%) |
Mar 02, 2021 | 37.82 | 38.03 | 36.20 | 36.20 | 21,250 | -0.90(-2.43%) |