Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 37.50 | 37.59 | 36.82 | 37.50 | 476,779 | -0.01(-0.03%) |
May 27, 2021 | 37.67 | 37.81 | 37.12 | 37.51 | 870,727 | +0.52(+1.42%) |
May 26, 2021 | 36.71 | 37.16 | 36.51 | 36.99 | 739,799 | +0.29(+0.78%) |
May 25, 2021 | 37.60 | 37.96 | 36.64 | 36.70 | 805,410 | -0.73(-1.96%) |
May 24, 2021 | 37.13 | 37.58 | 36.87 | 37.43 | 736,556 | +0.44(+1.18%) |
May 21, 2021 | 36.72 | 37.37 | 36.66 | 37.00 | 492,948 | +0.42(+1.14%) |
May 20, 2021 | 37.37 | 37.49 | 36.33 | 36.58 | 752,139 | -0.73(-1.96%) |
May 19, 2021 | 35.62 | 37.35 | 35.34 | 37.31 | 1,050,649 | +1.28(+3.54%) |
May 18, 2021 | 36.59 | 36.76 | 36.02 | 36.04 | 395,479 | -0.26(-0.71%) |
May 17, 2021 | 35.78 | 36.35 | 35.44 | 36.30 | 524,794 | +0.36(+0.99%) |
May 14, 2021 | 35.38 | 36.06 | 35.10 | 35.94 | 577,806 | +1.03(+2.95%) |
May 13, 2021 | 33.82 | 35.08 | 33.72 | 34.91 | 666,667 | +0.93(+2.74%) |
May 12, 2021 | 34.88 | 35.16 | 33.85 | 33.98 | 483,639 | -0.77(-2.22%) |
May 11, 2021 | 34.79 | 35.10 | 34.12 | 34.75 | 743,933 | -0.54(-1.54%) |
May 10, 2021 | 35.75 | 36.15 | 35.23 | 35.30 | 722,266 | -0.26(-0.72%) |
May 07, 2021 | 34.27 | 35.56 | 33.94 | 35.55 | 545,671 | +1.11(+3.22%) |
May 06, 2021 | 34.42 | 34.72 | 33.56 | 34.45 | 826,844 | +0.14(+0.40%) |
May 05, 2021 | 34.13 | 34.78 | 33.76 | 34.31 | 670,434 | +0.56(+1.66%) |
May 04, 2021 | 33.46 | 34.12 | 33.17 | 33.75 | 661,899 | +0.12(+0.35%) |
May 03, 2021 | 33.97 | 34.12 | 33.47 | 33.63 | 560,474 | +0.26(+0.77%) |
Apr 30, 2021 | 33.09 | 33.60 | 33.07 | 33.37 | 708,832 | +0.26(+0.77%) |
Apr 29, 2021 | 32.43 | 33.28 | 31.95 | 33.12 | 1,386,534 | +1.51(+4.79%) |
Apr 28, 2021 | 31.96 | 32.72 | 31.30 | 31.60 | 1,072,503 | -0.34(-1.08%) |
Apr 27, 2021 | 31.14 | 31.98 | 31.01 | 31.95 | 590,031 | +0.72(+2.30%) |
Apr 26, 2021 | 31.13 | 31.55 | 31.11 | 31.23 | 569,761 | +0.35(+1.15%) |
Apr 23, 2021 | 30.02 | 30.93 | 29.72 | 30.88 | 453,673 | +0.89(+2.98%) |
Apr 22, 2021 | 30.44 | 30.53 | 29.88 | 29.98 | 295,595 | -0.45(-1.49%) |
Apr 21, 2021 | 29.84 | 30.52 | 29.71 | 30.43 | 511,562 | +0.40(+1.34%) |
Apr 20, 2021 | 30.52 | 30.59 | 29.68 | 30.03 | 403,537 | -0.69(-2.24%) |
Apr 19, 2021 | 30.96 | 30.96 | 30.52 | 30.72 | 497,461 | +0.07(+0.22%) |
Apr 16, 2021 | 30.48 | 30.79 | 30.32 | 30.65 | 807,987 | +0.50(+1.66%) |
Apr 15, 2021 | 29.73 | 30.18 | 29.24 | 30.15 | 708,764 | +0.65(+2.20%) |
Apr 14, 2021 | 29.20 | 29.67 | 29.12 | 29.50 | 653,059 | +0.27(+0.91%) |
Apr 13, 2021 | 29.65 | 29.73 | 29.13 | 29.23 | 667,143 | -0.46(-1.56%) |
Apr 12, 2021 | 28.75 | 29.72 | 28.75 | 29.70 | 761,605 | +1.16(+4.07%) |
Apr 09, 2021 | 28.60 | 28.65 | 28.18 | 28.54 | 800,258 | +0.10(+0.35%) |
Apr 08, 2021 | 28.33 | 28.57 | 28.02 | 28.44 | 848,527 | +0.12(+0.42%) |
Apr 07, 2021 | 27.32 | 28.40 | 27.32 | 28.32 | 1,204,090 | +1.07(+3.93%) |
Apr 06, 2021 | 27.38 | 27.60 | 26.99 | 27.25 | 1,087,110 | -0.05(-0.18%) |
Apr 05, 2021 | 27.22 | 27.39 | 26.99 | 27.30 | 660,101 | +0.54(+2.02%) |
Apr 01, 2021 | 26.52 | 26.86 | 26.45 | 26.76 | 679,340 | +0.15(+0.55%) |
Mar 31, 2021 | 26.52 | 26.93 | 26.45 | 26.61 | 1,280,551 | +0.03(+0.11%) |
Mar 30, 2021 | 26.50 | 26.65 | 26.24 | 26.58 | 886,216 | +0.18(+0.67%) |
Mar 29, 2021 | 26.42 | 26.85 | 26.00 | 26.40 | 1,157,809 | -0.15(-0.56%) |
Mar 26, 2021 | 26.19 | 27.02 | 26.19 | 26.55 | 1,470,649 | +0.53(+2.04%) |
Mar 25, 2021 | 25.28 | 26.15 | 24.91 | 26.02 | 1,472,351 | +0.63(+2.48%) |
Mar 24, 2021 | 25.80 | 26.24 | 25.39 | 25.39 | 748,491 | -0.15(-0.57%) |
Mar 23, 2021 | 25.86 | 26.63 | 25.43 | 25.53 | 1,577,696 | -0.49(-1.90%) |
Mar 22, 2021 | 25.82 | 26.03 | 25.45 | 26.03 | 1,755,107 | +0.15(+0.56%) |
Mar 19, 2021 | 26.33 | 26.40 | 25.57 | 25.88 | 2,160,515 | -0.69(-2.58%) |
Mar 18, 2021 | 26.97 | 27.49 | 26.51 | 26.57 | 1,433,981 | -0.13(-0.47%) |
Mar 17, 2021 | 26.34 | 26.93 | 26.29 | 26.70 | 1,276,582 | +0.46(+1.77%) |
Mar 16, 2021 | 26.64 | 26.70 | 26.07 | 26.23 | 625,713 | -0.37(-1.38%) |
Mar 15, 2021 | 26.52 | 26.79 | 26.04 | 26.60 | 1,196,476 | +0.11(+0.40%) |
Mar 12, 2021 | 26.59 | 27.06 | 26.38 | 26.49 | 721,446 | +0.02(+0.07%) |
Mar 11, 2021 | 25.97 | 26.63 | 25.78 | 26.47 | 1,310,833 | +0.53(+2.05%) |
Mar 10, 2021 | 25.55 | 26.09 | 25.30 | 25.94 | 1,089,011 | +0.75(+3.00%) |
Mar 09, 2021 | 25.52 | 25.79 | 25.15 | 25.19 | 851,155 | -0.56(-2.18%) |
Mar 08, 2021 | 25.32 | 26.11 | 25.32 | 25.75 | 847,768 | +0.58(+2.31%) |
Mar 05, 2021 | 25.94 | 26.23 | 24.94 | 25.17 | 1,527,466 | -0.45(-1.74%) |
Mar 04, 2021 | 24.98 | 26.35 | 24.87 | 25.61 | 2,422,739 | +0.46(+1.85%) |
Mar 03, 2021 | 24.91 | 25.97 | 24.91 | 25.15 | 1,428,143 | +0.40(+1.60%) |
Mar 02, 2021 | 24.54 | 24.98 | 24.42 | 24.75 | 977,073 | +0.22(+0.91%) |