Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 29.87 | 31.16 | 29.82 | 29.91 | 591,923 | -0.26(-0.86%) |
May 27, 2021 | 31.40 | 31.45 | 29.69 | 30.17 | 959,284 | -0.80(-2.58%) |
May 26, 2021 | 30.77 | 31.51 | 30.32 | 30.97 | 2,310,326 | +0.49(+1.61%) |
May 25, 2021 | 31.13 | 31.87 | 30.41 | 30.48 | 862,102 | -0.34(-1.10%) |
May 24, 2021 | 31.52 | 32.00 | 30.55 | 30.82 | 493,507 | -0.57(-1.82%) |
May 21, 2021 | 32.10 | 32.34 | 31.15 | 31.39 | 402,460 | -0.21(-0.66%) |
May 20, 2021 | 32.08 | 33.15 | 31.50 | 31.60 | 636,922 | -0.24(-0.75%) |
May 19, 2021 | 31.86 | 33.36 | 31.57 | 31.84 | 648,171 | -1.17(-3.54%) |
May 18, 2021 | 32.17 | 34.00 | 31.64 | 33.01 | 447,290 | +1.53(+4.86%) |
May 17, 2021 | 31.74 | 32.22 | 29.37 | 31.48 | 728,779 | -0.51(-1.59%) |
May 14, 2021 | 31.20 | 32.34 | 30.79 | 31.99 | 362,228 | +1.25(+4.07%) |
May 13, 2021 | 31.73 | 32.64 | 30.01 | 30.74 | 448,341 | -0.91(-2.88%) |
May 12, 2021 | 31.01 | 32.77 | 30.96 | 31.65 | 332,578 | +0.00(+0.00%) |
May 11, 2021 | 28.50 | 32.09 | 28.50 | 31.65 | 569,833 | +1.85(+6.21%) |
May 10, 2021 | 29.42 | 30.02 | 28.53 | 29.80 | 661,560 | +0.24(+0.81%) |
May 07, 2021 | 29.48 | 30.27 | 28.96 | 29.56 | 397,878 | +0.56(+1.93%) |
May 06, 2021 | 30.34 | 30.34 | 28.23 | 29.00 | 885,970 | -1.20(-3.97%) |
May 05, 2021 | 31.83 | 31.83 | 29.97 | 30.20 | 763,709 | -1.29(-4.10%) |
May 04, 2021 | 32.62 | 32.71 | 30.54 | 31.49 | 543,662 | -1.66(-5.01%) |
May 03, 2021 | 33.84 | 33.94 | 32.94 | 33.15 | 277,814 | -0.04(-0.12%) |
Apr 30, 2021 | 34.49 | 34.57 | 32.32 | 33.19 | 1,526,900 | -1.76(-5.04%) |
Apr 29, 2021 | 34.20 | 36.05 | 33.51 | 34.95 | 1,424,028 | +1.15(+3.40%) |
Apr 28, 2021 | 42.50 | 42.53 | 33.70 | 33.80 | 4,401,273 | -8.89(-20.82%) |
Apr 27, 2021 | 43.45 | 43.49 | 41.89 | 42.69 | 272,939 | -0.20(-0.47%) |
Apr 26, 2021 | 41.93 | 43.03 | 40.81 | 42.89 | 340,428 | +1.69(+4.10%) |
Apr 23, 2021 | 40.68 | 41.29 | 39.47 | 41.20 | 351,400 | +0.77(+1.90%) |
Apr 22, 2021 | 40.50 | 41.73 | 38.91 | 40.43 | 411,385 | -0.05(-0.12%) |
Apr 21, 2021 | 38.00 | 40.89 | 37.32 | 40.48 | 574,879 | +2.16(+5.64%) |
Apr 20, 2021 | 39.36 | 40.88 | 37.03 | 38.32 | 548,742 | -1.03(-2.62%) |
Apr 19, 2021 | 39.93 | 40.71 | 38.23 | 39.35 | 369,432 | -0.97(-2.41%) |
Apr 16, 2021 | 40.00 | 40.85 | 39.27 | 40.32 | 317,200 | +1.23(+3.15%) |
Apr 15, 2021 | 39.94 | 40.63 | 38.52 | 39.09 | 319,783 | -0.70(-1.76%) |
Apr 14, 2021 | 37.52 | 40.22 | 37.41 | 39.79 | 656,338 | +2.20(+5.85%) |
Apr 13, 2021 | 39.27 | 39.96 | 35.83 | 37.59 | 787,014 | -1.66(-4.23%) |
Apr 12, 2021 | 42.31 | 42.88 | 38.72 | 39.25 | 969,975 | -3.42(-8.01%) |
Apr 09, 2021 | 45.26 | 45.63 | 42.52 | 42.67 | 645,500 | -2.35(-5.22%) |
Apr 08, 2021 | 45.63 | 45.63 | 44.14 | 45.02 | 465,263 | -0.27(-0.60%) |
Apr 07, 2021 | 47.11 | 47.11 | 45.01 | 45.29 | 330,327 | -2.15(-4.53%) |
Apr 06, 2021 | 47.21 | 48.81 | 46.26 | 47.44 | 420,832 | +0.42(+0.89%) |
Apr 05, 2021 | 47.81 | 47.81 | 45.75 | 47.02 | 235,910 | +0.18(+0.38%) |
Apr 01, 2021 | 46.23 | 47.41 | 45.26 | 46.84 | 340,800 | +0.96(+2.09%) |
Mar 31, 2021 | 44.29 | 46.34 | 44.04 | 45.88 | 417,442 | +1.95(+4.44%) |
Mar 30, 2021 | 41.83 | 44.17 | 41.02 | 43.93 | 537,694 | +2.65(+6.42%) |
Mar 29, 2021 | 42.65 | 42.69 | 41.00 | 41.28 | 205,750 | -1.75(-4.07%) |
Mar 26, 2021 | 45.88 | 45.90 | 41.22 | 43.03 | 313,200 | -2.44(-5.37%) |
Mar 25, 2021 | 42.81 | 46.13 | 42.02 | 45.47 | 682,581 | +0.88(+1.97%) |
Mar 24, 2021 | 49.40 | 49.40 | 44.36 | 44.59 | 403,683 | -4.23(-8.66%) |
Mar 23, 2021 | 48.97 | 49.96 | 48.07 | 48.82 | 420,580 | -0.64(-1.29%) |
Mar 22, 2021 | 48.62 | 50.88 | 48.34 | 49.46 | 280,215 | +1.08(+2.23%) |
Mar 19, 2021 | 46.43 | 49.22 | 46.43 | 48.38 | 1,298,300 | +1.91(+4.11%) |
Mar 18, 2021 | 48.70 | 49.17 | 46.27 | 46.47 | 360,626 | -3.07(-6.20%) |
Mar 17, 2021 | 47.14 | 49.65 | 46.23 | 49.54 | 331,104 | +2.24(+4.74%) |
Mar 16, 2021 | 47.94 | 48.97 | 46.09 | 47.30 | 333,274 | -0.34(-0.71%) |
Mar 15, 2021 | 47.68 | 48.24 | 45.87 | 47.64 | 260,442 | +0.07(+0.15%) |
Mar 12, 2021 | 46.82 | 48.24 | 45.51 | 47.57 | 698,800 | +0.38(+0.81%) |
Mar 11, 2021 | 47.38 | 47.65 | 46.53 | 47.19 | 514,992 | +0.24(+0.51%) |
Mar 10, 2021 | 46.71 | 47.65 | 44.76 | 46.95 | 474,424 | +0.81(+1.76%) |
Mar 09, 2021 | 44.58 | 47.35 | 44.58 | 46.14 | 589,188 | +2.58(+5.92%) |
Mar 08, 2021 | 45.81 | 46.76 | 43.34 | 43.56 | 652,658 | -1.94(-4.26%) |
Mar 05, 2021 | 43.49 | 45.58 | 40.29 | 45.50 | 606,000 | +3.05(+7.18%) |
Mar 04, 2021 | 41.43 | 44.47 | 40.77 | 42.45 | 1,118,439 | +0.71(+1.70%) |
Mar 03, 2021 | 44.08 | 44.89 | 40.80 | 41.74 | 541,893 | -2.72(-6.12%) |
Mar 02, 2021 | 45.72 | 46.27 | 44.31 | 44.46 | 332,557 | -1.53(-3.33%) |