Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 35.40 | 35.85 | 33.85 | 34.00 | 1,357,918 | -1.14(-3.24%) |
May 27, 2021 | 34.54 | 35.20 | 33.36 | 35.14 | 2,107,667 | +0.50(+1.44%) |
May 26, 2021 | 32.16 | 34.90 | 32.15 | 34.64 | 2,494,434 | +2.92(+9.21%) |
May 25, 2021 | 32.30 | 33.35 | 31.59 | 31.72 | 1,527,876 | -0.85(-2.61%) |
May 24, 2021 | 34.25 | 34.34 | 32.06 | 32.57 | 2,453,508 | -1.52(-4.46%) |
May 21, 2021 | 33.00 | 34.13 | 32.57 | 34.09 | 2,549,611 | +1.15(+3.49%) |
May 20, 2021 | 32.41 | 33.32 | 31.25 | 32.94 | 1,710,647 | +0.97(+3.03%) |
May 19, 2021 | 32.00 | 32.93 | 30.51 | 31.97 | 1,691,945 | -0.98(-2.97%) |
May 18, 2021 | 31.44 | 34.14 | 30.94 | 32.95 | 3,339,970 | +2.20(+7.15%) |
May 17, 2021 | 29.47 | 31.55 | 28.90 | 30.75 | 2,124,585 | +0.80(+2.67%) |
May 14, 2021 | 26.28 | 30.40 | 26.28 | 29.95 | 3,898,601 | +3.73(+14.23%) |
May 13, 2021 | 29.33 | 30.32 | 26.14 | 26.22 | 3,425,914 | -2.53(-8.80%) |
May 12, 2021 | 30.10 | 31.00 | 28.63 | 28.75 | 1,531,419 | -2.33(-7.50%) |
May 11, 2021 | 27.40 | 31.50 | 26.80 | 31.08 | 3,292,210 | +0.95(+3.15%) |
May 10, 2021 | 32.00 | 32.30 | 29.31 | 30.13 | 3,511,313 | -2.44(-7.49%) |
May 07, 2021 | 33.22 | 34.10 | 31.76 | 32.57 | 2,083,313 | +0.30(+0.93%) |
May 06, 2021 | 34.02 | 34.93 | 31.80 | 32.27 | 2,827,704 | -2.40(-6.92%) |
May 05, 2021 | 35.64 | 36.93 | 34.20 | 34.67 | 2,001,567 | -0.59(-1.67%) |
May 04, 2021 | 34.30 | 35.37 | 32.73 | 35.26 | 1,851,174 | -0.22(-0.62%) |
May 03, 2021 | 36.96 | 37.06 | 35.00 | 35.48 | 1,822,249 | -1.32(-3.59%) |
Apr 30, 2021 | 37.56 | 39.09 | 36.51 | 36.80 | 2,471,500 | -1.36(-3.56%) |
Apr 29, 2021 | 39.62 | 39.86 | 36.31 | 38.16 | 3,769,763 | -1.39(-3.51%) |
Apr 28, 2021 | 36.51 | 40.93 | 35.75 | 39.55 | 7,611,166 | +2.53(+6.83%) |
Apr 27, 2021 | 37.90 | 38.21 | 36.65 | 37.02 | 1,528,747 | -0.33(-0.88%) |
Apr 26, 2021 | 38.20 | 38.55 | 36.41 | 37.35 | 1,785,546 | -0.24(-0.64%) |
Apr 23, 2021 | 35.67 | 37.90 | 34.85 | 37.59 | 2,636,700 | +2.24(+6.34%) |
Apr 22, 2021 | 36.47 | 37.57 | 34.14 | 35.35 | 3,098,513 | -0.16(-0.45%) |
Apr 21, 2021 | 33.14 | 35.54 | 32.92 | 35.51 | 2,209,525 | +1.27(+3.71%) |
Apr 20, 2021 | 33.27 | 34.86 | 32.36 | 34.24 | 2,758,059 | +0.49(+1.45%) |
Apr 19, 2021 | 35.50 | 35.71 | 32.68 | 33.75 | 3,526,389 | -2.66(-7.31%) |
Apr 16, 2021 | 34.28 | 36.62 | 33.78 | 36.41 | 2,747,300 | +1.25(+3.56%) |
Apr 15, 2021 | 38.50 | 39.42 | 34.02 | 35.16 | 5,155,905 | -2.67(-7.06%) |
Apr 14, 2021 | 40.32 | 40.72 | 37.41 | 37.83 | 2,707,061 | -2.15(-5.38%) |
Apr 13, 2021 | 41.00 | 41.79 | 38.90 | 39.98 | 3,097,321 | -0.84(-2.06%) |
Apr 12, 2021 | 43.30 | 43.88 | 39.70 | 40.82 | 4,079,304 | -3.26(-7.40%) |
Apr 09, 2021 | 43.96 | 44.72 | 42.68 | 44.08 | 4,079,800 | -1.82(-3.97%) |
Apr 08, 2021 | 41.38 | 46.45 | 41.00 | 45.90 | 10,169,228 | +5.26(+12.94%) |
Apr 07, 2021 | 42.50 | 42.75 | 40.30 | 40.64 | 2,518,179 | -2.30(-5.36%) |
Apr 06, 2021 | 40.05 | 43.67 | 38.83 | 42.94 | 4,390,296 | +2.56(+6.34%) |
Apr 05, 2021 | 43.45 | 43.50 | 39.60 | 40.38 | 3,400,060 | -0.87(-2.11%) |
Apr 01, 2021 | 44.04 | 44.39 | 40.60 | 41.25 | 7,091,800 | +0.15(+0.36%) |
Mar 31, 2021 | 39.90 | 41.64 | 37.72 | 41.10 | 5,761,385 | +4.12(+11.14%) |
Mar 30, 2021 | 34.34 | 37.75 | 34.08 | 36.98 | 2,803,383 | +2.03(+5.81%) |
Mar 29, 2021 | 35.11 | 35.95 | 32.56 | 34.95 | 3,240,995 | -0.88(-2.46%) |
Mar 26, 2021 | 33.57 | 37.25 | 33.52 | 35.83 | 3,031,800 | +0.61(+1.73%) |
Mar 25, 2021 | 32.34 | 35.60 | 32.00 | 35.22 | 3,790,303 | +0.14(+0.40%) |
Mar 24, 2021 | 38.52 | 38.75 | 34.42 | 35.08 | 3,092,050 | -3.22(-8.41%) |
Mar 23, 2021 | 39.53 | 39.68 | 37.60 | 38.30 | 3,244,925 | -2.36(-5.80%) |
Mar 22, 2021 | 39.10 | 41.88 | 37.80 | 40.66 | 7,517,627 | +2.42(+6.33%) |
Mar 19, 2021 | 36.13 | 38.39 | 34.71 | 38.24 | 5,620,000 | +2.29(+6.37%) |
Mar 18, 2021 | 38.00 | 38.20 | 35.26 | 35.95 | 4,245,400 | -3.43(-8.71%) |
Mar 17, 2021 | 36.26 | 39.90 | 35.75 | 39.38 | 4,043,560 | +2.04(+5.46%) |
Mar 16, 2021 | 39.82 | 40.10 | 36.15 | 37.34 | 5,303,187 | -3.22(-7.94%) |
Mar 15, 2021 | 40.74 | 40.93 | 38.70 | 40.56 | 3,943,726 | +1.25(+3.18%) |
Mar 12, 2021 | 39.24 | 40.53 | 37.60 | 39.31 | 5,596,600 | -2.09(-5.05%) |
Mar 11, 2021 | 38.10 | 41.54 | 37.62 | 41.40 | 8,973,571 | +6.05(+17.11%) |
Mar 10, 2021 | 36.25 | 37.95 | 33.78 | 35.35 | 7,169,659 | +1.02(+2.97%) |
Mar 09, 2021 | 31.06 | 36.00 | 30.10 | 34.33 | 8,385,477 | +5.71(+19.95%) |
Mar 08, 2021 | 30.34 | 33.10 | 28.08 | 28.62 | 6,078,290 | -1.51(-5.01%) |
Mar 05, 2021 | 31.40 | 31.76 | 25.00 | 30.13 | 8,753,700 | -0.39(-1.28%) |
Mar 04, 2021 | 32.97 | 34.44 | 28.28 | 30.52 | 8,834,405 | -3.59(-10.52%) |
Mar 03, 2021 | 38.06 | 38.91 | 34.00 | 34.11 | 4,739,322 | -3.86(-10.17%) |
Mar 02, 2021 | 40.70 | 42.39 | 37.70 | 37.97 | 4,030,550 | -2.59(-6.39%) |