Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 37.13 | 37.94 | 36.97 | 37.25 | 1,475,482 | +0.40(+1.09%) |
May 27, 2021 | 35.26 | 36.99 | 34.63 | 36.85 | 9,313,751 | +1.33(+3.74%) |
May 26, 2021 | 35.83 | 35.83 | 34.85 | 35.52 | 1,958,963 | +0.24(+0.68%) |
May 25, 2021 | 36.12 | 36.12 | 35.07 | 35.28 | 2,015,034 | -0.15(-0.42%) |
May 24, 2021 | 36.34 | 36.34 | 35.15 | 35.43 | 1,572,117 | -0.78(-2.15%) |
May 21, 2021 | 36.72 | 37.14 | 36.18 | 36.21 | 990,063 | -0.35(-0.96%) |
May 20, 2021 | 35.41 | 37.29 | 35.36 | 36.56 | 1,391,889 | +1.20(+3.39%) |
May 19, 2021 | 36.54 | 36.75 | 35.09 | 35.36 | 2,092,968 | -1.51(-4.10%) |
May 18, 2021 | 37.33 | 38.43 | 36.63 | 36.87 | 1,879,784 | -0.45(-1.21%) |
May 17, 2021 | 38.23 | 38.66 | 37.07 | 37.32 | 1,657,721 | -0.92(-2.41%) |
May 14, 2021 | 37.75 | 38.41 | 37.26 | 38.24 | 2,259,926 | +0.87(+2.33%) |
May 13, 2021 | 37.62 | 37.80 | 36.55 | 37.37 | 2,152,228 | +0.06(+0.16%) |
May 12, 2021 | 36.64 | 37.60 | 36.26 | 37.31 | 2,450,470 | +0.62(+1.69%) |
May 11, 2021 | 35.77 | 37.20 | 35.10 | 36.69 | 1,777,696 | +0.45(+1.24%) |
May 10, 2021 | 36.32 | 36.47 | 35.32 | 36.24 | 1,942,608 | -0.30(-0.82%) |
May 07, 2021 | 37.83 | 39.34 | 36.37 | 36.54 | 2,696,020 | -0.79(-2.12%) |
May 06, 2021 | 39.36 | 39.58 | 36.03 | 37.33 | 4,115,986 | -2.56(-6.42%) |
May 05, 2021 | 42.06 | 43.59 | 38.88 | 39.89 | 3,205,244 | -2.09(-4.98%) |
May 04, 2021 | 43.00 | 43.40 | 41.65 | 41.98 | 1,791,182 | -1.01(-2.35%) |
May 03, 2021 | 43.00 | 43.27 | 42.76 | 42.99 | 1,743,445 | +0.17(+0.40%) |
Apr 30, 2021 | 43.32 | 43.90 | 42.68 | 42.82 | 1,048,200 | -0.50(-1.15%) |
Apr 29, 2021 | 43.64 | 43.94 | 42.73 | 43.32 | 996,896 | -0.24(-0.55%) |
Apr 28, 2021 | 43.26 | 44.10 | 42.78 | 43.56 | 1,269,763 | +0.22(+0.51%) |
Apr 27, 2021 | 43.72 | 43.96 | 42.94 | 43.34 | 1,019,824 | -0.29(-0.66%) |
Apr 26, 2021 | 43.14 | 43.67 | 42.26 | 43.63 | 1,656,429 | +0.94(+2.20%) |
Apr 23, 2021 | 42.61 | 43.53 | 42.34 | 42.69 | 754,600 | +0.23(+0.54%) |
Apr 22, 2021 | 41.90 | 43.04 | 41.60 | 42.46 | 1,486,126 | +0.97(+2.34%) |
Apr 21, 2021 | 40.89 | 41.78 | 40.24 | 41.49 | 1,612,504 | +0.33(+0.80%) |
Apr 20, 2021 | 40.05 | 41.24 | 39.79 | 41.16 | 1,120,328 | +1.22(+3.05%) |
Apr 19, 2021 | 40.76 | 40.92 | 39.17 | 39.94 | 1,368,394 | -0.84(-2.06%) |
Apr 16, 2021 | 41.04 | 41.31 | 40.20 | 40.78 | 1,860,200 | -0.25(-0.61%) |
Apr 15, 2021 | 41.95 | 42.49 | 40.97 | 41.03 | 1,159,088 | -0.80(-1.91%) |
Apr 14, 2021 | 41.08 | 42.55 | 41.08 | 41.83 | 841,016 | +0.74(+1.80%) |
Apr 13, 2021 | 40.69 | 41.32 | 40.36 | 41.09 | 1,119,964 | +0.22(+0.54%) |
Apr 12, 2021 | 42.02 | 42.10 | 40.76 | 40.87 | 1,395,603 | -1.49(-3.52%) |
Apr 09, 2021 | 42.50 | 42.98 | 41.49 | 42.36 | 2,121,100 | -0.33(-0.77%) |
Apr 08, 2021 | 43.55 | 43.71 | 42.50 | 42.69 | 3,706,517 | -0.96(-2.20%) |
Apr 07, 2021 | 44.37 | 46.15 | 43.50 | 43.65 | 3,716,254 | -3.60(-7.62%) |
Apr 06, 2021 | 46.90 | 47.87 | 46.71 | 47.25 | 1,271,930 | +0.41(+0.88%) |
Apr 05, 2021 | 45.32 | 46.96 | 45.16 | 46.84 | 989,137 | +1.79(+3.97%) |
Apr 01, 2021 | 45.20 | 46.46 | 44.71 | 45.05 | 1,092,000 | +0.09(+0.20%) |
Mar 31, 2021 | 44.91 | 45.38 | 44.52 | 44.96 | 925,198 | +0.25(+0.56%) |
Mar 30, 2021 | 44.29 | 46.00 | 43.50 | 44.71 | 1,007,917 | -0.25(-0.56%) |
Mar 29, 2021 | 45.51 | 47.00 | 44.78 | 44.96 | 2,470,035 | +2.01(+4.68%) |
Mar 26, 2021 | 42.77 | 43.07 | 41.70 | 42.95 | 1,455,100 | +0.44(+1.04%) |
Mar 25, 2021 | 42.63 | 43.12 | 41.42 | 42.51 | 1,423,234 | -0.77(-1.78%) |
Mar 24, 2021 | 44.01 | 45.11 | 43.15 | 43.28 | 3,431,002 | -0.31(-0.71%) |
Mar 23, 2021 | 45.10 | 47.24 | 42.90 | 43.59 | 8,506,451 | -12.05(-21.66%) |
Mar 22, 2021 | 54.60 | 55.96 | 54.50 | 55.64 | 1,330,634 | +1.43(+2.64%) |
Mar 19, 2021 | 52.77 | 54.77 | 52.77 | 54.21 | 1,758,900 | +1.41(+2.67%) |
Mar 18, 2021 | 53.00 | 54.24 | 52.48 | 52.80 | 709,873 | -0.55(-1.03%) |
Mar 17, 2021 | 53.64 | 54.15 | 53.10 | 53.35 | 837,991 | -0.95(-1.75%) |
Mar 16, 2021 | 55.04 | 55.39 | 53.59 | 54.30 | 1,089,545 | -0.32(-0.59%) |
Mar 15, 2021 | 53.37 | 54.82 | 53.05 | 54.62 | 544,426 | +1.63(+3.08%) |
Mar 12, 2021 | 53.45 | 53.93 | 52.16 | 52.99 | 829,900 | -0.41(-0.77%) |
Mar 11, 2021 | 52.52 | 53.53 | 51.91 | 53.40 | 648,240 | +1.62(+3.13%) |
Mar 10, 2021 | 52.77 | 53.07 | 51.13 | 51.78 | 1,032,327 | -0.44(-0.84%) |
Mar 09, 2021 | 52.62 | 53.50 | 51.88 | 52.22 | 603,078 | +1.03(+2.01%) |
Mar 08, 2021 | 52.78 | 54.00 | 51.12 | 51.19 | 841,402 | -1.59(-3.01%) |
Mar 05, 2021 | 51.66 | 52.80 | 49.68 | 52.78 | 918,600 | +1.51(+2.95%) |
Mar 04, 2021 | 52.55 | 52.92 | 50.38 | 51.27 | 934,026 | -1.55(-2.93%) |
Mar 03, 2021 | 55.08 | 55.44 | 52.81 | 52.82 | 749,337 | -2.48(-4.48%) |
Mar 02, 2021 | 53.67 | 56.01 | 53.00 | 55.30 | 1,412,210 | +1.25(+2.31%) |