Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 29.37 | 29.48 | 28.40 | 28.52 | 525,901 | -0.78(-2.66%) |
May 27, 2021 | 28.97 | 29.33 | 28.30 | 29.30 | 991,906 | +0.52(+1.81%) |
May 26, 2021 | 28.83 | 29.51 | 28.76 | 28.78 | 736,776 | -0.11(-0.38%) |
May 25, 2021 | 29.18 | 29.89 | 28.84 | 28.89 | 1,229,412 | -0.01(-0.03%) |
May 24, 2021 | 29.38 | 29.80 | 28.77 | 28.90 | 1,004,013 | -0.12(-0.41%) |
May 21, 2021 | 31.44 | 31.44 | 28.98 | 29.02 | 1,455,439 | -2.14(-6.87%) |
May 20, 2021 | 31.08 | 31.55 | 30.47 | 31.16 | 2,228,009 | +0.16(+0.52%) |
May 19, 2021 | 30.05 | 31.27 | 29.17 | 31.00 | 5,574,695 | -1.30(-4.02%) |
May 18, 2021 | 32.22 | 33.22 | 32.14 | 32.30 | 816,475 | +0.28(+0.87%) |
May 17, 2021 | 33.00 | 33.00 | 30.50 | 32.02 | 853,182 | +0.82(+2.63%) |
May 14, 2021 | 30.35 | 31.88 | 30.10 | 31.20 | 955,384 | +1.21(+4.03%) |
May 13, 2021 | 30.79 | 31.37 | 29.75 | 29.99 | 883,344 | -0.50(-1.64%) |
May 12, 2021 | 30.35 | 32.22 | 30.11 | 30.49 | 2,613,948 | -0.74(-2.37%) |
May 11, 2021 | 29.31 | 31.82 | 29.13 | 31.23 | 1,619,105 | +2.57(+8.97%) |
May 10, 2021 | 30.64 | 30.64 | 28.23 | 28.66 | 1,388,188 | -1.78(-5.85%) |
May 07, 2021 | 30.68 | 31.45 | 30.19 | 30.44 | 810,759 | -0.33(-1.07%) |
May 06, 2021 | 31.00 | 31.25 | 29.60 | 30.77 | 1,416,898 | -0.64(-2.04%) |
May 05, 2021 | 33.38 | 33.43 | 31.08 | 31.41 | 690,977 | -1.69(-5.11%) |
May 04, 2021 | 33.40 | 33.57 | 32.13 | 33.10 | 720,432 | -0.65(-1.93%) |
May 03, 2021 | 34.20 | 34.62 | 33.60 | 33.75 | 629,382 | -0.33(-0.97%) |
Apr 30, 2021 | 34.50 | 34.87 | 33.87 | 34.08 | 561,100 | -1.02(-2.91%) |
Apr 29, 2021 | 35.30 | 35.64 | 34.11 | 35.10 | 439,595 | +0.03(+0.09%) |
Apr 28, 2021 | 35.09 | 35.81 | 34.68 | 35.07 | 388,189 | -0.13(-0.37%) |
Apr 27, 2021 | 35.87 | 36.07 | 34.72 | 35.20 | 606,994 | -0.50(-1.40%) |
Apr 26, 2021 | 35.99 | 36.44 | 35.44 | 35.70 | 337,885 | -0.08(-0.22%) |
Apr 23, 2021 | 34.46 | 35.97 | 34.31 | 35.78 | 446,400 | +1.66(+4.87%) |
Apr 22, 2021 | 34.15 | 34.91 | 33.31 | 34.12 | 475,653 | -0.46(-1.33%) |
Apr 21, 2021 | 33.46 | 34.88 | 32.89 | 34.58 | 554,744 | +1.13(+3.38%) |
Apr 20, 2021 | 34.94 | 34.94 | 32.82 | 33.45 | 838,187 | -1.18(-3.41%) |
Apr 19, 2021 | 34.94 | 35.39 | 33.70 | 34.63 | 750,844 | -0.91(-2.56%) |
Apr 16, 2021 | 33.50 | 35.86 | 33.38 | 35.54 | 638,100 | +2.19(+6.57%) |
Apr 15, 2021 | 33.93 | 34.19 | 33.00 | 33.35 | 481,035 | -0.15(-0.45%) |
Apr 14, 2021 | 33.76 | 34.09 | 33.00 | 33.50 | 341,794 | -0.41(-1.21%) |
Apr 13, 2021 | 34.34 | 35.15 | 33.68 | 33.91 | 573,057 | -0.23(-0.67%) |
Apr 12, 2021 | 33.75 | 34.19 | 33.13 | 34.14 | 464,389 | +0.13(+0.38%) |
Apr 09, 2021 | 33.32 | 34.08 | 32.90 | 34.01 | 418,800 | +0.48(+1.43%) |
Apr 08, 2021 | 33.08 | 33.53 | 32.53 | 33.53 | 501,428 | +0.73(+2.23%) |
Apr 07, 2021 | 32.99 | 33.48 | 32.49 | 32.80 | 349,318 | -0.20(-0.61%) |
Apr 06, 2021 | 32.54 | 33.61 | 32.38 | 33.00 | 542,995 | +0.36(+1.10%) |
Apr 05, 2021 | 32.21 | 32.94 | 31.88 | 32.64 | 766,520 | +1.24(+3.95%) |
Apr 01, 2021 | 31.83 | 32.77 | 31.16 | 31.40 | 618,200 | -0.25(-0.79%) |
Mar 31, 2021 | 30.25 | 31.89 | 30.10 | 31.65 | 541,651 | +1.64(+5.46%) |
Mar 30, 2021 | 29.13 | 30.04 | 28.50 | 30.01 | 796,035 | +0.99(+3.41%) |
Mar 29, 2021 | 30.45 | 30.87 | 28.67 | 29.02 | 948,477 | -1.67(-5.44%) |
Mar 26, 2021 | 30.50 | 30.96 | 29.43 | 30.69 | 584,400 | +0.54(+1.79%) |
Mar 25, 2021 | 29.60 | 30.92 | 29.25 | 30.15 | 789,363 | -0.17(-0.56%) |
Mar 24, 2021 | 32.28 | 32.28 | 30.21 | 30.32 | 876,748 | -1.60(-5.01%) |
Mar 23, 2021 | 31.97 | 32.51 | 31.10 | 31.92 | 1,121,413 | -0.10(-0.31%) |
Mar 22, 2021 | 33.41 | 33.95 | 31.33 | 32.02 | 957,472 | -1.35(-4.05%) |
Mar 19, 2021 | 32.70 | 33.95 | 31.76 | 33.37 | 3,828,500 | +1.03(+3.18%) |
Mar 18, 2021 | 31.56 | 34.04 | 31.34 | 32.34 | 1,174,769 | +0.67(+2.12%) |
Mar 17, 2021 | 31.40 | 32.25 | 30.11 | 31.67 | 1,366,153 | +0.16(+0.51%) |
Mar 16, 2021 | 32.28 | 32.28 | 30.78 | 31.51 | 1,125,268 | -0.84(-2.60%) |
Mar 15, 2021 | 33.42 | 33.72 | 32.21 | 32.35 | 917,061 | -1.05(-3.14%) |
Mar 12, 2021 | 33.32 | 34.08 | 32.50 | 33.40 | 714,300 | -0.44(-1.30%) |
Mar 11, 2021 | 33.88 | 35.00 | 33.15 | 33.84 | 915,245 | +0.92(+2.79%) |
Mar 10, 2021 | 31.18 | 33.20 | 30.75 | 32.92 | 875,491 | +1.75(+5.61%) |
Mar 09, 2021 | 31.09 | 31.85 | 30.50 | 31.17 | 1,541,033 | +1.38(+4.63%) |
Mar 08, 2021 | 30.52 | 31.21 | 28.57 | 29.79 | 2,510,815 | -1.39(-4.46%) |
Mar 05, 2021 | 25.81 | 32.54 | 25.00 | 31.18 | 9,225,400 | +6.81(+27.94%) |
Mar 04, 2021 | 27.90 | 29.34 | 23.72 | 24.37 | 9,397,583 | -11.78(-32.59%) |
Mar 03, 2021 | 38.25 | 39.16 | 36.03 | 36.15 | 1,274,199 | -1.75(-4.62%) |
Mar 02, 2021 | 39.10 | 40.50 | 37.83 | 37.90 | 934,075 | -1.10(-2.82%) |