Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 34.36 | 35.34 | 34.14 | 35.03 | 1,482,329 | +1.22(+3.59%) |
May 27, 2021 | 34.07 | 34.79 | 33.64 | 33.81 | 1,251,366 | -0.61(-1.78%) |
May 26, 2021 | 31.85 | 34.43 | 31.78 | 34.43 | 1,245,532 | +2.74(+8.64%) |
May 25, 2021 | 32.17 | 32.51 | 31.24 | 31.69 | 707,072 | -0.14(-0.45%) |
May 24, 2021 | 32.95 | 32.95 | 31.41 | 31.83 | 940,311 | -0.78(-2.41%) |
May 21, 2021 | 33.06 | 33.72 | 31.97 | 32.62 | 1,342,136 | -0.08(-0.23%) |
May 20, 2021 | 31.16 | 32.97 | 31.06 | 32.69 | 1,793,083 | +2.35(+7.76%) |
May 19, 2021 | 28.67 | 30.54 | 28.46 | 30.34 | 1,067,743 | +0.95(+3.22%) |
May 18, 2021 | 29.27 | 30.19 | 27.22 | 29.39 | 1,473,068 | +0.27(+0.92%) |
May 17, 2021 | 30.16 | 30.16 | 28.49 | 29.12 | 1,815,252 | -0.99(-3.27%) |
May 14, 2021 | 30.01 | 30.66 | 29.61 | 30.11 | 968,743 | +0.73(+2.47%) |
May 13, 2021 | 29.57 | 30.00 | 28.25 | 29.38 | 2,183,012 | +0.19(+0.66%) |
May 12, 2021 | 29.80 | 30.51 | 28.85 | 29.19 | 1,746,819 | -0.83(-2.77%) |
May 11, 2021 | 27.78 | 30.31 | 27.16 | 30.02 | 1,854,968 | +1.07(+3.70%) |
May 10, 2021 | 30.89 | 30.89 | 28.94 | 28.95 | 1,568,941 | -2.06(-6.63%) |
May 07, 2021 | 31.07 | 32.10 | 30.82 | 31.01 | 976,476 | +0.40(+1.31%) |
May 06, 2021 | 31.27 | 31.49 | 29.90 | 30.61 | 2,328,258 | -1.46(-4.56%) |
May 05, 2021 | 33.53 | 34.37 | 31.80 | 32.07 | 1,570,733 | -0.61(-1.87%) |
May 04, 2021 | 33.48 | 33.83 | 32.22 | 32.68 | 1,619,114 | -2.61(-7.40%) |
May 03, 2021 | 35.57 | 36.11 | 34.74 | 35.30 | 814,445 | -0.07(-0.19%) |
Apr 30, 2021 | 35.21 | 36.23 | 34.94 | 35.36 | 837,167 | -0.93(-2.56%) |
Apr 29, 2021 | 37.83 | 37.95 | 35.78 | 36.29 | 892,005 | -0.79(-2.14%) |
Apr 28, 2021 | 37.66 | 37.78 | 36.58 | 37.09 | 1,006,210 | -0.86(-2.27%) |
Apr 27, 2021 | 38.47 | 38.61 | 37.58 | 37.95 | 827,554 | -0.28(-0.73%) |
Apr 26, 2021 | 36.95 | 38.37 | 36.57 | 38.22 | 1,502,427 | +0.69(+1.84%) |
Apr 23, 2021 | 37.97 | 38.69 | 36.96 | 37.54 | 1,526,864 | -0.40(-1.06%) |
Apr 22, 2021 | 38.14 | 38.61 | 36.35 | 37.94 | 2,024,667 | +1.38(+3.77%) |
Apr 21, 2021 | 34.60 | 36.56 | 34.04 | 36.56 | 1,299,328 | +1.19(+3.35%) |
Apr 20, 2021 | 35.35 | 37.03 | 34.64 | 35.37 | 2,008,245 | -0.04(-0.11%) |
Apr 19, 2021 | 37.79 | 38.61 | 35.09 | 35.41 | 2,769,072 | -0.83(-2.30%) |
Apr 16, 2021 | 34.95 | 36.49 | 34.18 | 36.24 | 3,433,120 | +1.98(+5.78%) |
Apr 15, 2021 | 35.40 | 35.45 | 33.21 | 34.26 | 1,677,796 | -0.72(-2.05%) |
Apr 14, 2021 | 34.89 | 36.55 | 34.15 | 34.98 | 1,700,739 | +0.37(+1.08%) |
Apr 13, 2021 | 34.31 | 34.87 | 32.96 | 34.61 | 2,121,560 | -0.18(-0.52%) |
Apr 12, 2021 | 35.08 | 36.38 | 33.97 | 34.79 | 3,892,224 | -2.19(-5.93%) |
Apr 09, 2021 | 33.28 | 37.12 | 33.14 | 36.98 | 7,454,348 | -0.20(-0.54%) |
Apr 08, 2021 | 38.68 | 38.87 | 37.10 | 37.18 | 2,422,859 | -0.83(-2.19%) |
Apr 07, 2021 | 39.72 | 40.02 | 37.89 | 38.01 | 1,890,355 | -2.11(-5.27%) |
Apr 06, 2021 | 39.52 | 41.21 | 38.75 | 40.13 | 1,783,665 | +1.62(+4.20%) |
Apr 05, 2021 | 41.62 | 41.70 | 37.95 | 38.51 | 1,693,655 | -2.20(-5.41%) |
Apr 01, 2021 | 40.53 | 40.96 | 39.04 | 40.71 | 2,273,313 | +0.82(+2.06%) |
Mar 31, 2021 | 42.30 | 43.17 | 39.61 | 39.89 | 3,681,572 | -2.47(-5.83%) |
Mar 30, 2021 | 39.08 | 42.60 | 38.47 | 42.36 | 4,214,846 | +5.22(+14.07%) |
Mar 29, 2021 | 40.87 | 41.13 | 36.84 | 37.13 | 3,137,436 | -4.93(-11.72%) |
Mar 26, 2021 | 40.01 | 42.17 | 39.29 | 42.06 | 1,977,325 | +2.55(+6.47%) |
Mar 25, 2021 | 37.06 | 40.17 | 36.17 | 39.51 | 3,916,559 | +1.82(+4.82%) |
Mar 24, 2021 | 42.25 | 43.05 | 37.51 | 37.69 | 3,302,413 | -4.12(-9.86%) |
Mar 23, 2021 | 42.93 | 44.42 | 41.64 | 41.81 | 2,018,300 | -1.32(-3.06%) |
Mar 22, 2021 | 43.39 | 43.99 | 41.91 | 43.13 | 1,325,125 | +1.40(+3.35%) |
Mar 19, 2021 | 41.20 | 42.61 | 40.67 | 41.74 | 2,367,481 | +1.03(+2.54%) |
Mar 18, 2021 | 42.71 | 43.96 | 40.62 | 40.70 | 2,057,103 | -2.04(-4.77%) |
Mar 17, 2021 | 42.36 | 43.30 | 40.39 | 42.74 | 2,456,063 | -1.20(-2.72%) |
Mar 16, 2021 | 45.16 | 45.82 | 43.22 | 43.94 | 1,451,079 | -0.83(-1.86%) |
Mar 15, 2021 | 46.32 | 46.52 | 44.03 | 44.77 | 1,948,062 | -2.48(-5.25%) |
Mar 12, 2021 | 45.07 | 47.89 | 44.37 | 47.25 | 1,490,179 | -0.71(-1.48%) |
Mar 11, 2021 | 45.36 | 48.13 | 44.97 | 47.95 | 3,353,831 | +5.36(+12.58%) |
Mar 10, 2021 | 46.31 | 46.40 | 42.13 | 42.60 | 2,668,151 | -1.88(-4.22%) |
Mar 09, 2021 | 38.89 | 45.29 | 38.73 | 44.47 | 3,907,806 | +8.04(+22.06%) |
Mar 08, 2021 | 37.50 | 40.04 | 36.42 | 36.43 | 3,611,759 | -4.18(-10.29%) |
Mar 05, 2021 | 41.36 | 41.43 | 36.05 | 40.62 | 3,721,060 | +1.48(+3.79%) |
Mar 04, 2021 | 43.74 | 44.49 | 37.82 | 39.13 | 4,493,485 | -4.88(-11.09%) |
Mar 03, 2021 | 49.49 | 49.93 | 43.80 | 44.01 | 2,698,905 | -4.82(-9.87%) |
Mar 02, 2021 | 50.09 | 51.94 | 48.82 | 48.83 | 1,306,716 | -2.27(-4.44%) |