Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 36.61 | 37.62 | 36.30 | 37.54 | 1,933,511 | +0.92(+2.51%) |
May 27, 2021 | 36.75 | 36.90 | 36.35 | 36.62 | 1,126,771 | -0.07(-0.19%) |
May 26, 2021 | 36.70 | 36.94 | 36.30 | 36.69 | 595,973 | +0.25(+0.69%) |
May 25, 2021 | 36.41 | 36.75 | 36.20 | 36.44 | 951,078 | -0.19(-0.52%) |
May 24, 2021 | 36.58 | 36.80 | 36.45 | 36.63 | 544,882 | -0.14(-0.38%) |
May 21, 2021 | 36.86 | 36.89 | 36.50 | 36.77 | 876,093 | +0.27(+0.74%) |
May 20, 2021 | 36.91 | 37.00 | 36.36 | 36.50 | 910,061 | -0.60(-1.62%) |
May 19, 2021 | 36.90 | 37.20 | 36.52 | 37.10 | 1,181,914 | -0.01(-0.03%) |
May 18, 2021 | 37.92 | 37.94 | 37.05 | 37.11 | 1,124,767 | -0.62(-1.64%) |
May 17, 2021 | 37.00 | 38.06 | 37.00 | 37.73 | 2,548,245 | +1.43(+3.94%) |
May 14, 2021 | 36.17 | 36.42 | 36.10 | 36.30 | 1,568,797 | +0.04(+0.11%) |
May 13, 2021 | 36.10 | 36.44 | 36.09 | 36.26 | 1,725,879 | +0.22(+0.61%) |
May 12, 2021 | 36.46 | 36.60 | 36.05 | 36.04 | 2,201,700 | -0.42(-1.15%) |
May 11, 2021 | 36.30 | 36.60 | 36.08 | 36.46 | 2,373,518 | +0.16(+0.44%) |
May 10, 2021 | 36.65 | 36.73 | 36.20 | 36.30 | 2,926,533 | -0.46(-1.25%) |
May 07, 2021 | 36.81 | 37.30 | 36.65 | 36.76 | 3,833,118 | -0.94(-2.49%) |
May 06, 2021 | 34.59 | 37.75 | 34.56 | 37.70 | 12,685,719 | +6.41(+20.49%) |
May 05, 2021 | 30.91 | 31.50 | 30.26 | 31.29 | 1,446,121 | +0.62(+2.02%) |
May 04, 2021 | 31.51 | 31.82 | 29.65 | 30.67 | 1,239,223 | -1.24(-3.89%) |
May 03, 2021 | 32.07 | 32.20 | 31.08 | 31.91 | 962,907 | +0.33(+1.04%) |
Apr 30, 2021 | 33.25 | 33.92 | 31.53 | 31.58 | 1,504,500 | -2.24(-6.62%) |
Apr 29, 2021 | 34.00 | 34.76 | 33.02 | 33.82 | 1,318,472 | +0.23(+0.68%) |
Apr 28, 2021 | 32.50 | 33.73 | 32.12 | 33.59 | 1,076,622 | +0.96(+2.94%) |
Apr 27, 2021 | 32.08 | 33.13 | 31.93 | 32.63 | 867,756 | +0.83(+2.61%) |
Apr 26, 2021 | 31.49 | 32.40 | 31.25 | 31.80 | 1,123,711 | +0.49(+1.56%) |
Apr 23, 2021 | 30.74 | 31.97 | 30.41 | 31.31 | 1,105,300 | +0.97(+3.20%) |
Apr 22, 2021 | 30.36 | 31.20 | 29.85 | 30.34 | 901,327 | +0.26(+0.86%) |
Apr 21, 2021 | 27.83 | 30.20 | 27.54 | 30.08 | 1,256,446 | +1.90(+6.74%) |
Apr 20, 2021 | 28.84 | 29.00 | 27.35 | 28.18 | 1,422,161 | -0.79(-2.73%) |
Apr 19, 2021 | 29.70 | 29.87 | 28.53 | 28.97 | 1,008,056 | -1.06(-3.53%) |
Apr 16, 2021 | 29.48 | 30.24 | 28.64 | 30.03 | 1,710,000 | +0.48(+1.62%) |
Apr 15, 2021 | 28.62 | 29.87 | 28.17 | 29.55 | 1,203,347 | +1.31(+4.64%) |
Apr 14, 2021 | 28.24 | 29.31 | 28.02 | 28.24 | 1,282,847 | -0.31(-1.09%) |
Apr 13, 2021 | 29.02 | 29.19 | 27.88 | 28.55 | 1,312,245 | -0.05(-0.17%) |
Apr 12, 2021 | 28.70 | 29.49 | 28.18 | 28.60 | 1,548,209 | -0.14(-0.49%) |
Apr 09, 2021 | 27.10 | 29.12 | 26.91 | 28.74 | 1,541,100 | +1.69(+6.25%) |
Apr 08, 2021 | 26.19 | 27.15 | 25.71 | 27.05 | 1,300,539 | +0.88(+3.36%) |
Apr 07, 2021 | 26.73 | 26.83 | 25.41 | 26.17 | 1,445,480 | -0.86(-3.18%) |
Apr 06, 2021 | 26.84 | 27.65 | 26.56 | 27.03 | 782,493 | +0.05(+0.19%) |
Apr 05, 2021 | 27.96 | 28.19 | 26.16 | 26.98 | 1,627,521 | -0.77(-2.77%) |
Apr 01, 2021 | 29.00 | 29.57 | 27.35 | 27.75 | 1,701,100 | -0.95(-3.31%) |
Mar 31, 2021 | 27.55 | 29.47 | 27.55 | 28.70 | 2,036,478 | +1.42(+5.21%) |
Mar 30, 2021 | 25.86 | 27.73 | 25.74 | 27.28 | 1,895,192 | +1.64(+6.40%) |
Mar 29, 2021 | 28.42 | 28.83 | 25.55 | 25.64 | 2,026,274 | -2.78(-9.78%) |
Mar 26, 2021 | 27.75 | 28.45 | 26.52 | 28.42 | 2,932,900 | +1.17(+4.29%) |
Mar 25, 2021 | 25.13 | 27.50 | 24.37 | 27.25 | 2,946,767 | +1.31(+5.05%) |
Mar 24, 2021 | 29.86 | 30.00 | 25.68 | 25.94 | 5,826,300 | -4.94(-16.00%) |
Mar 23, 2021 | 32.96 | 34.42 | 30.10 | 30.88 | 2,871,350 | -2.44(-7.32%) |
Mar 22, 2021 | 33.45 | 33.97 | 32.32 | 33.32 | 1,731,895 | +0.24(+0.73%) |
Mar 19, 2021 | 29.99 | 33.73 | 29.02 | 33.08 | 3,338,100 | +3.09(+10.30%) |
Mar 18, 2021 | 30.01 | 32.16 | 29.50 | 29.99 | 1,784,770 | +0.15(+0.50%) |
Mar 17, 2021 | 29.24 | 30.38 | 28.54 | 29.84 | 752,993 | +0.66(+2.26%) |
Mar 16, 2021 | 30.90 | 30.97 | 28.54 | 29.18 | 1,020,258 | -1.63(-5.29%) |
Mar 15, 2021 | 30.19 | 31.16 | 29.70 | 30.81 | 1,553,517 | +0.99(+3.32%) |
Mar 12, 2021 | 29.10 | 30.20 | 28.75 | 29.82 | 1,243,700 | +0.70(+2.40%) |
Mar 11, 2021 | 29.02 | 29.38 | 28.17 | 29.12 | 1,304,510 | +0.87(+3.08%) |
Mar 10, 2021 | 28.82 | 30.00 | 27.95 | 28.25 | 1,830,864 | +0.04(+0.14%) |
Mar 09, 2021 | 27.26 | 28.53 | 26.80 | 28.21 | 2,292,699 | +1.81(+6.86%) |
Mar 08, 2021 | 24.81 | 26.84 | 24.24 | 26.40 | 1,269,673 | +1.94(+7.93%) |
Mar 05, 2021 | 24.61 | 24.61 | 21.98 | 24.46 | 1,434,400 | +0.15(+0.62%) |
Mar 04, 2021 | 25.66 | 26.31 | 23.46 | 24.31 | 1,737,613 | -2.11(-7.99%) |
Mar 03, 2021 | 26.90 | 27.62 | 25.83 | 26.42 | 958,776 | -0.48(-1.78%) |
Mar 02, 2021 | 27.35 | 28.66 | 26.87 | 26.90 | 1,640,070 | -0.01(-0.04%) |