Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 28.68 | 28.83 | 28.33 | 28.53 | 145,652 | -0.21(-0.73%) |
May 27, 2021 | 28.62 | 29.47 | 28.62 | 28.74 | 289,042 | +0.44(+1.55%) |
May 26, 2021 | 28.48 | 28.70 | 28.10 | 28.30 | 135,397 | -0.01(-0.04%) |
May 25, 2021 | 28.25 | 28.61 | 27.96 | 28.31 | 182,320 | +0.09(+0.32%) |
May 24, 2021 | 28.50 | 28.52 | 28.11 | 28.22 | 183,808 | -0.26(-0.91%) |
May 21, 2021 | 29.78 | 30.13 | 28.44 | 28.48 | 129,055 | -1.05(-3.56%) |
May 20, 2021 | 29.61 | 29.82 | 28.59 | 29.53 | 229,138 | -0.27(-0.91%) |
May 19, 2021 | 29.80 | 30.33 | 29.11 | 29.80 | 183,410 | -0.21(-0.70%) |
May 18, 2021 | 30.55 | 30.95 | 30.00 | 30.01 | 117,856 | -0.38(-1.25%) |
May 17, 2021 | 29.67 | 30.48 | 29.67 | 30.39 | 133,183 | +0.59(+1.98%) |
May 14, 2021 | 29.83 | 29.96 | 29.55 | 29.80 | 197,188 | +0.28(+0.95%) |
May 13, 2021 | 29.02 | 30.07 | 29.02 | 29.52 | 278,079 | +0.62(+2.15%) |
May 12, 2021 | 29.49 | 29.52 | 28.57 | 28.90 | 237,464 | -0.60(-2.03%) |
May 11, 2021 | 29.21 | 29.65 | 28.54 | 29.50 | 217,631 | -0.16(-0.54%) |
May 10, 2021 | 31.35 | 31.94 | 29.63 | 29.66 | 231,796 | -1.66(-5.30%) |
May 07, 2021 | 30.68 | 32.15 | 30.67 | 31.32 | 319,167 | +0.28(+0.90%) |
May 06, 2021 | 32.00 | 32.05 | 29.79 | 31.04 | 592,305 | -2.11(-6.37%) |
May 05, 2021 | 33.91 | 34.70 | 32.78 | 33.15 | 237,081 | -1.34(-3.89%) |
May 04, 2021 | 34.44 | 34.86 | 33.81 | 34.49 | 142,805 | +0.16(+0.47%) |
May 03, 2021 | 33.71 | 34.64 | 33.61 | 34.33 | 156,674 | +0.87(+2.60%) |
Apr 30, 2021 | 33.68 | 34.17 | 33.08 | 33.46 | 167,700 | -0.80(-2.34%) |
Apr 29, 2021 | 34.48 | 34.87 | 33.88 | 34.26 | 133,499 | +0.16(+0.47%) |
Apr 28, 2021 | 34.04 | 34.34 | 33.75 | 34.10 | 93,782 | +0.25(+0.74%) |
Apr 27, 2021 | 34.01 | 34.38 | 33.50 | 33.85 | 108,435 | -0.05(-0.15%) |
Apr 26, 2021 | 34.00 | 34.70 | 33.80 | 33.90 | 115,362 | +0.21(+0.62%) |
Apr 23, 2021 | 34.89 | 34.98 | 33.62 | 33.69 | 203,900 | -1.04(-2.99%) |
Apr 22, 2021 | 35.17 | 35.21 | 34.49 | 34.73 | 119,905 | -0.25(-0.71%) |
Apr 21, 2021 | 34.38 | 35.21 | 34.22 | 34.98 | 65,185 | +0.71(+2.07%) |
Apr 20, 2021 | 35.36 | 35.63 | 33.71 | 34.27 | 155,277 | -1.19(-3.36%) |
Apr 19, 2021 | 36.19 | 36.83 | 35.30 | 35.46 | 136,716 | -0.65(-1.80%) |
Apr 16, 2021 | 34.90 | 36.85 | 34.28 | 36.11 | 354,700 | +1.54(+4.45%) |
Apr 15, 2021 | 34.95 | 35.44 | 34.40 | 34.57 | 89,980 | -0.18(-0.52%) |
Apr 14, 2021 | 34.88 | 35.90 | 34.59 | 34.75 | 91,847 | +0.03(+0.09%) |
Apr 13, 2021 | 34.91 | 35.05 | 34.23 | 34.72 | 152,671 | -0.01(-0.03%) |
Apr 12, 2021 | 35.52 | 35.76 | 34.68 | 34.73 | 128,155 | -0.67(-1.89%) |
Apr 09, 2021 | 35.06 | 35.63 | 34.96 | 35.40 | 122,600 | +0.30(+0.85%) |
Apr 08, 2021 | 35.16 | 35.68 | 34.04 | 35.10 | 166,758 | +0.43(+1.24%) |
Apr 07, 2021 | 36.17 | 36.57 | 34.41 | 34.67 | 225,616 | -1.52(-4.20%) |
Apr 06, 2021 | 37.60 | 38.09 | 36.14 | 36.19 | 102,839 | -1.46(-3.88%) |
Apr 05, 2021 | 38.09 | 38.09 | 37.41 | 37.65 | 136,659 | +0.05(+0.13%) |
Apr 01, 2021 | 38.86 | 38.86 | 37.46 | 37.60 | 203,400 | -0.02(-0.05%) |
Mar 31, 2021 | 37.35 | 38.37 | 36.89 | 37.62 | 113,728 | +0.42(+1.13%) |
Mar 30, 2021 | 36.59 | 37.89 | 36.55 | 37.20 | 78,622 | +0.65(+1.78%) |
Mar 29, 2021 | 38.06 | 38.64 | 36.55 | 36.55 | 144,523 | -1.59(-4.17%) |
Mar 26, 2021 | 37.62 | 38.60 | 37.43 | 38.14 | 80,000 | +1.09(+2.94%) |
Mar 25, 2021 | 35.91 | 37.18 | 35.60 | 37.05 | 163,242 | +0.86(+2.38%) |
Mar 24, 2021 | 36.95 | 38.07 | 36.17 | 36.19 | 118,623 | -0.05(-0.14%) |
Mar 23, 2021 | 37.26 | 37.77 | 35.86 | 36.24 | 118,910 | -1.75(-4.61%) |
Mar 22, 2021 | 37.92 | 38.03 | 36.82 | 37.99 | 88,035 | -0.47(-1.22%) |
Mar 19, 2021 | 38.11 | 39.97 | 37.25 | 38.46 | 323,500 | +0.28(+0.73%) |
Mar 18, 2021 | 39.00 | 39.96 | 38.02 | 38.18 | 98,861 | -0.95(-2.43%) |
Mar 17, 2021 | 38.79 | 39.66 | 38.16 | 39.13 | 96,075 | +0.19(+0.49%) |
Mar 16, 2021 | 39.88 | 40.19 | 38.02 | 38.94 | 143,459 | -1.32(-3.28%) |
Mar 15, 2021 | 40.06 | 40.41 | 39.31 | 40.26 | 103,512 | -0.28(-0.69%) |
Mar 12, 2021 | 40.60 | 41.23 | 39.72 | 40.54 | 106,400 | +0.06(+0.15%) |
Mar 11, 2021 | 39.59 | 40.50 | 39.42 | 40.48 | 156,167 | +1.29(+3.29%) |
Mar 10, 2021 | 39.46 | 40.60 | 38.17 | 39.19 | 287,638 | -0.32(-0.81%) |
Mar 09, 2021 | 40.33 | 40.74 | 39.40 | 39.51 | 212,954 | -0.21(-0.53%) |
Mar 08, 2021 | 39.29 | 40.49 | 39.18 | 39.72 | 161,825 | +0.60(+1.53%) |
Mar 05, 2021 | 37.00 | 39.43 | 36.13 | 39.12 | 251,400 | +2.79(+7.68%) |
Mar 04, 2021 | 36.14 | 37.15 | 35.83 | 36.33 | 156,613 | -0.18(-0.49%) |
Mar 03, 2021 | 36.34 | 37.40 | 36.13 | 36.51 | 166,403 | -0.01(-0.03%) |
Mar 02, 2021 | 35.33 | 36.78 | 35.10 | 36.52 | 208,760 | +0.91(+2.56%) |