Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 29.25 | 30.33 | 28.54 | 28.78 | 2,549,298 | -0.28(-0.96%) |
May 27, 2021 | 28.82 | 29.39 | 28.51 | 29.06 | 3,018,968 | +0.12(+0.41%) |
May 26, 2021 | 29.06 | 29.45 | 28.79 | 28.94 | 2,467,903 | +0.01(+0.03%) |
May 25, 2021 | 27.98 | 29.24 | 27.91 | 28.93 | 3,513,333 | +0.69(+2.44%) |
May 24, 2021 | 27.58 | 28.96 | 27.10 | 28.24 | 3,558,993 | +1.09(+4.01%) |
May 21, 2021 | 27.98 | 28.16 | 27.12 | 27.15 | 2,251,341 | -0.42(-1.52%) |
May 20, 2021 | 27.23 | 28.16 | 26.90 | 27.57 | 4,081,433 | +0.72(+2.68%) |
May 19, 2021 | 26.50 | 27.31 | 26.01 | 26.85 | 3,232,722 | -0.54(-1.97%) |
May 18, 2021 | 27.50 | 28.71 | 26.70 | 27.39 | 4,173,394 | +0.08(+0.29%) |
May 17, 2021 | 27.32 | 27.80 | 26.51 | 27.31 | 3,061,384 | -0.43(-1.55%) |
May 14, 2021 | 26.28 | 28.16 | 26.28 | 27.74 | 4,167,363 | +1.65(+6.32%) |
May 13, 2021 | 27.28 | 27.90 | 25.24 | 26.09 | 3,857,157 | -0.67(-2.50%) |
May 12, 2021 | 27.00 | 27.73 | 26.58 | 26.76 | 4,130,454 | -1.22(-4.36%) |
May 11, 2021 | 25.92 | 28.68 | 25.87 | 27.98 | 5,571,141 | +0.90(+3.32%) |
May 10, 2021 | 28.78 | 29.00 | 26.93 | 27.08 | 6,712,153 | -2.87(-9.58%) |
May 07, 2021 | 30.56 | 31.64 | 29.77 | 29.95 | 4,478,513 | +0.49(+1.66%) |
May 06, 2021 | 31.07 | 31.11 | 28.29 | 29.46 | 7,125,115 | -1.77(-5.67%) |
May 05, 2021 | 31.00 | 32.54 | 28.70 | 31.23 | 11,919,003 | -0.27(-0.86%) |
May 04, 2021 | 32.50 | 32.51 | 30.61 | 31.50 | 5,968,663 | -1.37(-4.17%) |
May 03, 2021 | 35.09 | 35.40 | 32.78 | 32.87 | 3,221,911 | -2.03(-5.82%) |
Apr 30, 2021 | 34.60 | 35.74 | 34.21 | 34.90 | 2,318,300 | -0.10(-0.29%) |
Apr 29, 2021 | 36.80 | 36.97 | 34.54 | 35.00 | 3,204,984 | -1.66(-4.53%) |
Apr 28, 2021 | 36.53 | 37.50 | 35.88 | 36.66 | 1,717,633 | -0.56(-1.50%) |
Apr 27, 2021 | 37.98 | 38.20 | 36.89 | 37.22 | 1,552,421 | -0.67(-1.77%) |
Apr 26, 2021 | 36.68 | 38.42 | 36.41 | 37.89 | 3,237,295 | +1.09(+2.96%) |
Apr 23, 2021 | 36.06 | 36.95 | 35.34 | 36.80 | 2,003,200 | +0.84(+2.34%) |
Apr 22, 2021 | 36.13 | 37.33 | 35.50 | 35.96 | 2,501,556 | -0.14(-0.39%) |
Apr 21, 2021 | 33.75 | 36.28 | 33.18 | 36.10 | 3,514,418 | +1.85(+5.40%) |
Apr 20, 2021 | 34.92 | 36.27 | 33.82 | 34.25 | 2,838,105 | -1.07(-3.03%) |
Apr 19, 2021 | 36.96 | 37.49 | 34.65 | 35.32 | 3,027,679 | -2.32(-6.16%) |
Apr 16, 2021 | 39.06 | 39.09 | 36.86 | 37.64 | 2,359,900 | -1.42(-3.64%) |
Apr 15, 2021 | 39.39 | 39.97 | 38.85 | 39.06 | 3,051,946 | -0.01(-0.03%) |
Apr 14, 2021 | 39.38 | 41.03 | 38.94 | 39.07 | 3,451,342 | -0.31(-0.79%) |
Apr 13, 2021 | 37.67 | 39.62 | 37.64 | 39.38 | 3,298,639 | +1.77(+4.71%) |
Apr 12, 2021 | 37.79 | 37.79 | 35.90 | 37.61 | 3,389,728 | -0.39(-1.03%) |
Apr 09, 2021 | 38.07 | 38.24 | 37.10 | 38.00 | 2,836,700 | -0.27(-0.71%) |
Apr 08, 2021 | 37.97 | 39.27 | 37.76 | 38.27 | 2,589,910 | +0.91(+2.44%) |
Apr 07, 2021 | 40.13 | 40.67 | 37.11 | 37.36 | 4,127,810 | -2.98(-7.39%) |
Apr 06, 2021 | 40.11 | 41.52 | 39.41 | 40.34 | 3,099,591 | -0.06(-0.15%) |
Apr 05, 2021 | 42.18 | 42.58 | 40.26 | 40.40 | 5,155,865 | +1.21(+3.09%) |
Apr 01, 2021 | 39.29 | 41.49 | 39.10 | 39.19 | 5,391,900 | +0.98(+2.56%) |
Mar 31, 2021 | 35.75 | 39.05 | 35.75 | 38.21 | 5,199,089 | +2.91(+8.24%) |
Mar 30, 2021 | 32.75 | 35.61 | 31.76 | 35.30 | 5,733,604 | +2.24(+6.78%) |
Mar 29, 2021 | 34.20 | 34.79 | 32.36 | 33.06 | 3,685,991 | -1.39(-4.03%) |
Mar 26, 2021 | 34.52 | 35.31 | 31.95 | 34.45 | 4,480,700 | -0.21(-0.61%) |
Mar 25, 2021 | 34.49 | 35.19 | 32.69 | 34.66 | 6,488,612 | -1.12(-3.13%) |
Mar 24, 2021 | 41.33 | 41.33 | 35.46 | 35.78 | 6,061,906 | -5.13(-12.54%) |
Mar 23, 2021 | 42.45 | 42.72 | 40.42 | 40.91 | 2,858,726 | -1.88(-4.39%) |
Mar 22, 2021 | 41.41 | 43.75 | 41.11 | 42.79 | 3,246,794 | +1.42(+3.43%) |
Mar 19, 2021 | 39.97 | 41.86 | 39.26 | 41.37 | 5,301,100 | +1.70(+4.29%) |
Mar 18, 2021 | 41.50 | 42.16 | 39.31 | 39.67 | 3,617,513 | -3.13(-7.31%) |
Mar 17, 2021 | 39.76 | 43.99 | 38.75 | 42.80 | 4,608,230 | +1.21(+2.91%) |
Mar 16, 2021 | 43.45 | 43.89 | 40.06 | 41.59 | 4,087,496 | -1.35(-3.14%) |
Mar 15, 2021 | 43.27 | 43.62 | 41.97 | 42.94 | 3,365,051 | +0.24(+0.56%) |
Mar 12, 2021 | 41.51 | 43.49 | 40.21 | 42.70 | 5,975,400 | -0.22(-0.51%) |
Mar 11, 2021 | 40.70 | 43.65 | 40.54 | 42.92 | 5,088,714 | +4.26(+11.02%) |
Mar 10, 2021 | 40.62 | 42.00 | 38.62 | 38.66 | 7,051,993 | -0.18(-0.46%) |
Mar 09, 2021 | 38.81 | 40.18 | 37.35 | 38.84 | 10,742,963 | +4.08(+11.74%) |
Mar 08, 2021 | 33.85 | 36.65 | 31.06 | 34.76 | 11,155,890 | +0.62(+1.82%) |
Mar 05, 2021 | 36.49 | 36.68 | 30.79 | 34.14 | 9,195,500 | -1.87(-5.19%) |
Mar 04, 2021 | 37.81 | 39.70 | 35.00 | 36.01 | 6,300,338 | -3.03(-7.76%) |
Mar 03, 2021 | 41.41 | 41.85 | 37.71 | 39.04 | 5,307,059 | -2.97(-7.07%) |
Mar 02, 2021 | 43.72 | 44.48 | 41.87 | 42.01 | 3,123,579 | -1.71(-3.91%) |