Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 34.80 | 35.51 | 34.32 | 35.25 | 548,201 | +0.56(+1.61%) |
May 27, 2021 | 34.58 | 35.47 | 34.52 | 34.69 | 404,698 | -0.04(-0.12%) |
May 26, 2021 | 34.89 | 35.43 | 34.39 | 34.73 | 303,896 | +0.11(+0.32%) |
May 25, 2021 | 35.51 | 36.15 | 34.60 | 34.62 | 421,669 | -0.41(-1.17%) |
May 24, 2021 | 34.48 | 35.28 | 34.43 | 35.03 | 719,612 | +0.94(+2.76%) |
May 21, 2021 | 35.54 | 35.54 | 34.07 | 34.09 | 341,912 | -0.88(-2.52%) |
May 20, 2021 | 34.25 | 35.45 | 34.01 | 34.97 | 692,864 | +0.93(+2.73%) |
May 19, 2021 | 33.00 | 34.26 | 32.69 | 34.04 | 482,930 | +0.43(+1.28%) |
May 18, 2021 | 34.49 | 34.80 | 33.58 | 33.61 | 450,869 | -0.46(-1.35%) |
May 17, 2021 | 33.47 | 34.14 | 32.98 | 34.07 | 430,034 | +0.27(+0.80%) |
May 14, 2021 | 33.44 | 34.25 | 32.84 | 33.80 | 554,648 | +0.61(+1.84%) |
May 13, 2021 | 33.58 | 34.43 | 32.81 | 33.19 | 692,166 | +0.12(+0.36%) |
May 12, 2021 | 34.98 | 35.76 | 32.82 | 33.07 | 699,873 | -2.71(-7.57%) |
May 11, 2021 | 34.89 | 36.83 | 34.33 | 35.78 | 489,899 | -0.57(-1.57%) |
May 10, 2021 | 38.27 | 38.45 | 36.01 | 36.35 | 485,208 | -2.34(-6.05%) |
May 07, 2021 | 38.42 | 39.08 | 38.26 | 38.69 | 293,419 | +0.43(+1.12%) |
May 06, 2021 | 37.35 | 38.32 | 37.14 | 38.26 | 475,683 | +0.56(+1.49%) |
May 05, 2021 | 38.62 | 38.90 | 37.53 | 37.70 | 473,444 | -0.81(-2.10%) |
May 04, 2021 | 38.91 | 39.05 | 38.10 | 38.51 | 611,489 | -0.52(-1.33%) |
May 03, 2021 | 39.63 | 40.07 | 38.90 | 39.03 | 829,218 | -0.12(-0.31%) |
Apr 30, 2021 | 39.36 | 40.45 | 38.90 | 39.15 | 1,137,200 | -0.07(-0.18%) |
Apr 29, 2021 | 41.78 | 44.90 | 38.16 | 39.22 | 1,815,520 | -8.75(-18.24%) |
Apr 28, 2021 | 47.94 | 48.63 | 46.87 | 47.97 | 361,100 | -0.69(-1.42%) |
Apr 27, 2021 | 50.17 | 50.17 | 48.43 | 48.66 | 210,073 | -0.90(-1.82%) |
Apr 26, 2021 | 49.97 | 50.48 | 49.29 | 49.56 | 335,219 | +0.60(+1.23%) |
Apr 23, 2021 | 48.17 | 49.64 | 48.17 | 48.96 | 273,400 | +1.38(+2.90%) |
Apr 22, 2021 | 48.49 | 48.96 | 47.53 | 47.58 | 265,291 | -0.91(-1.88%) |
Apr 21, 2021 | 46.79 | 48.53 | 46.52 | 48.49 | 262,215 | +1.96(+4.21%) |
Apr 20, 2021 | 47.67 | 48.38 | 46.16 | 46.53 | 251,925 | -1.34(-2.80%) |
Apr 19, 2021 | 49.07 | 49.36 | 46.81 | 47.87 | 298,848 | -1.50(-3.04%) |
Apr 16, 2021 | 49.68 | 49.79 | 48.50 | 49.37 | 232,400 | +0.00(+0.00%) |
Apr 15, 2021 | 49.98 | 49.98 | 48.58 | 49.37 | 241,615 | +0.46(+0.94%) |
Apr 14, 2021 | 49.39 | 50.11 | 48.43 | 48.91 | 255,811 | -0.40(-0.81%) |
Apr 13, 2021 | 50.69 | 51.05 | 48.61 | 49.31 | 302,414 | -0.74(-1.48%) |
Apr 12, 2021 | 50.39 | 50.51 | 49.42 | 50.05 | 243,475 | -0.80(-1.57%) |
Apr 09, 2021 | 50.50 | 51.03 | 50.21 | 50.85 | 333,400 | +0.04(+0.08%) |
Apr 08, 2021 | 50.70 | 51.08 | 49.19 | 50.81 | 249,351 | +1.13(+2.27%) |
Apr 07, 2021 | 50.90 | 51.03 | 49.58 | 49.68 | 216,190 | -0.87(-1.72%) |
Apr 06, 2021 | 50.83 | 51.37 | 49.81 | 50.55 | 311,630 | -0.57(-1.12%) |
Apr 05, 2021 | 50.10 | 51.36 | 49.09 | 51.12 | 484,625 | +1.37(+2.75%) |
Apr 01, 2021 | 46.21 | 49.75 | 46.21 | 49.75 | 678,500 | +4.64(+10.29%) |
Mar 31, 2021 | 43.52 | 45.73 | 43.45 | 45.11 | 595,639 | +2.29(+5.35%) |
Mar 30, 2021 | 42.13 | 43.25 | 41.91 | 42.82 | 315,175 | +0.21(+0.49%) |
Mar 29, 2021 | 44.67 | 45.20 | 42.15 | 42.61 | 451,061 | -2.79(-6.15%) |
Mar 26, 2021 | 42.42 | 45.45 | 42.18 | 45.40 | 576,900 | +2.88(+6.77%) |
Mar 25, 2021 | 40.27 | 42.87 | 40.27 | 42.52 | 527,750 | +0.10(+0.24%) |
Mar 24, 2021 | 44.05 | 45.19 | 42.40 | 42.42 | 1,001,738 | +0.18(+0.43%) |
Mar 23, 2021 | 44.04 | 44.18 | 41.75 | 42.24 | 455,475 | -1.92(-4.35%) |
Mar 22, 2021 | 44.35 | 45.21 | 43.74 | 44.16 | 332,492 | +0.48(+1.10%) |
Mar 19, 2021 | 44.23 | 45.84 | 43.30 | 43.68 | 932,700 | -0.41(-0.93%) |
Mar 18, 2021 | 45.60 | 45.87 | 43.96 | 44.09 | 303,658 | -2.59(-5.55%) |
Mar 17, 2021 | 45.13 | 47.18 | 44.63 | 46.68 | 319,180 | +0.05(+0.11%) |
Mar 16, 2021 | 45.78 | 47.13 | 45.32 | 46.63 | 479,348 | +1.36(+3.00%) |
Mar 15, 2021 | 44.90 | 45.70 | 44.50 | 45.27 | 484,414 | +0.21(+0.47%) |
Mar 12, 2021 | 44.78 | 45.45 | 43.90 | 45.06 | 316,700 | -0.24(-0.53%) |
Mar 11, 2021 | 44.69 | 45.38 | 44.41 | 45.30 | 354,425 | +2.12(+4.91%) |
Mar 10, 2021 | 44.75 | 45.10 | 43.18 | 43.18 | 308,277 | -0.55(-1.25%) |
Mar 09, 2021 | 42.18 | 44.44 | 42.18 | 43.73 | 446,260 | +2.94(+7.20%) |
Mar 08, 2021 | 42.79 | 43.44 | 40.74 | 40.79 | 600,966 | -2.13(-4.96%) |
Mar 05, 2021 | 42.51 | 43.19 | 40.50 | 42.92 | 902,500 | +1.71(+4.15%) |
Mar 04, 2021 | 43.59 | 43.92 | 40.20 | 41.21 | 825,929 | -2.86(-6.49%) |
Mar 03, 2021 | 45.75 | 46.15 | 44.05 | 44.07 | 432,515 | -1.21(-2.67%) |
Mar 02, 2021 | 48.58 | 48.58 | 45.21 | 45.28 | 1,133,070 | -3.11(-6.43%) |