Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 37.14 | 37.42 | 36.27 | 36.83 | 1,465,390 | +0.17(+0.45%) |
May 27, 2021 | 35.27 | 36.92 | 35.27 | 36.67 | 1,754,058 | +1.67(+4.77%) |
May 26, 2021 | 33.26 | 35.02 | 33.26 | 35.00 | 1,491,753 | +1.85(+5.58%) |
May 25, 2021 | 33.21 | 33.91 | 32.98 | 33.15 | 1,034,061 | +0.12(+0.38%) |
May 24, 2021 | 33.36 | 33.52 | 32.58 | 33.02 | 1,391,915 | -0.15(-0.45%) |
May 21, 2021 | 34.33 | 34.61 | 33.11 | 33.17 | 1,177,462 | -0.88(-2.58%) |
May 20, 2021 | 34.95 | 35.26 | 33.30 | 34.05 | 1,778,402 | -0.96(-2.75%) |
May 19, 2021 | 34.77 | 35.12 | 33.61 | 35.01 | 1,819,780 | -0.30(-0.85%) |
May 18, 2021 | 37.69 | 38.02 | 35.29 | 35.31 | 1,563,299 | -2.27(-6.05%) |
May 17, 2021 | 37.56 | 37.91 | 35.93 | 37.59 | 1,422,032 | -0.39(-1.03%) |
May 14, 2021 | 37.34 | 38.13 | 36.34 | 37.98 | 1,247,087 | +1.13(+3.06%) |
May 13, 2021 | 35.10 | 37.11 | 34.96 | 36.85 | 1,572,411 | +2.07(+5.94%) |
May 12, 2021 | 36.32 | 37.31 | 34.48 | 34.78 | 1,821,148 | -1.19(-3.30%) |
May 11, 2021 | 35.69 | 36.80 | 34.89 | 35.97 | 1,729,463 | -1.51(-4.03%) |
May 10, 2021 | 38.47 | 39.35 | 37.37 | 37.48 | 1,274,520 | -0.97(-2.52%) |
May 07, 2021 | 36.78 | 38.47 | 36.54 | 38.45 | 1,001,714 | +1.16(+3.12%) |
May 06, 2021 | 38.00 | 38.23 | 36.43 | 37.29 | 1,466,730 | -0.65(-1.71%) |
May 05, 2021 | 39.89 | 40.81 | 37.75 | 37.94 | 4,107,286 | -2.25(-5.60%) |
May 04, 2021 | 37.25 | 40.24 | 36.56 | 40.18 | 4,835,267 | +3.67(+10.04%) |
May 03, 2021 | 36.72 | 37.35 | 36.16 | 36.52 | 2,019,855 | +0.39(+1.08%) |
Apr 30, 2021 | 37.33 | 38.17 | 36.03 | 36.13 | 1,373,336 | -1.36(-3.63%) |
Apr 29, 2021 | 38.03 | 38.84 | 36.26 | 37.49 | 1,528,374 | -0.04(-0.11%) |
Apr 28, 2021 | 37.66 | 37.79 | 36.52 | 37.53 | 1,204,909 | -0.26(-0.68%) |
Apr 27, 2021 | 37.96 | 38.68 | 37.23 | 37.79 | 1,760,824 | +0.50(+1.34%) |
Apr 26, 2021 | 36.26 | 38.17 | 36.13 | 37.29 | 2,320,458 | +1.53(+4.29%) |
Apr 23, 2021 | 33.94 | 36.43 | 33.65 | 35.75 | 2,241,930 | +2.12(+6.32%) |
Apr 22, 2021 | 34.47 | 34.82 | 33.54 | 33.63 | 810,034 | -0.80(-2.34%) |
Apr 21, 2021 | 33.92 | 35.21 | 33.81 | 34.43 | 869,340 | +0.23(+0.68%) |
Apr 20, 2021 | 35.39 | 35.86 | 33.10 | 34.20 | 1,362,681 | -1.49(-4.18%) |
Apr 19, 2021 | 34.43 | 35.76 | 34.14 | 35.70 | 1,056,909 | +1.11(+3.21%) |
Apr 16, 2021 | 34.63 | 34.67 | 33.58 | 34.58 | 884,864 | +0.15(+0.43%) |
Apr 15, 2021 | 34.15 | 34.57 | 33.28 | 34.43 | 991,598 | +0.50(+1.47%) |
Apr 14, 2021 | 33.26 | 35.16 | 33.08 | 33.94 | 1,848,375 | +1.24(+3.81%) |
Apr 13, 2021 | 33.36 | 33.60 | 32.22 | 32.69 | 873,234 | -0.47(-1.43%) |
Apr 12, 2021 | 31.86 | 33.41 | 31.82 | 33.16 | 1,434,501 | +1.41(+4.44%) |
Apr 09, 2021 | 31.53 | 32.07 | 31.12 | 31.75 | 843,646 | +0.11(+0.34%) |
Apr 08, 2021 | 31.30 | 31.90 | 30.24 | 31.65 | 1,573,495 | +0.57(+1.84%) |
Apr 07, 2021 | 31.53 | 31.68 | 30.43 | 31.07 | 905,473 | -0.18(-0.58%) |
Apr 06, 2021 | 30.52 | 31.58 | 30.48 | 31.26 | 983,554 | +0.64(+2.09%) |
Apr 05, 2021 | 31.11 | 31.21 | 30.31 | 30.62 | 1,064,350 | -0.02(-0.05%) |
Apr 01, 2021 | 30.59 | 30.99 | 30.01 | 30.63 | 1,022,499 | +0.45(+1.48%) |
Mar 31, 2021 | 30.88 | 31.24 | 30.05 | 30.19 | 989,189 | -0.34(-1.11%) |
Mar 30, 2021 | 28.71 | 30.53 | 28.47 | 30.53 | 913,276 | +1.53(+5.26%) |
Mar 29, 2021 | 29.90 | 30.53 | 28.48 | 29.00 | 954,871 | -0.92(-3.08%) |
Mar 26, 2021 | 30.23 | 30.92 | 28.79 | 29.92 | 1,099,151 | +0.19(+0.64%) |
Mar 25, 2021 | 28.21 | 30.22 | 27.76 | 29.73 | 1,810,115 | +0.90(+3.14%) |
Mar 24, 2021 | 32.02 | 32.28 | 28.63 | 28.82 | 1,770,215 | -2.52(-8.05%) |
Mar 23, 2021 | 32.45 | 32.86 | 30.91 | 31.35 | 1,781,821 | -1.83(-5.50%) |
Mar 22, 2021 | 33.84 | 34.18 | 32.68 | 33.17 | 1,316,317 | +0.32(+0.96%) |
Mar 19, 2021 | 32.94 | 34.09 | 32.24 | 32.86 | 1,578,342 | +0.04(+0.13%) |
Mar 18, 2021 | 35.01 | 35.24 | 32.61 | 32.82 | 1,383,501 | -2.22(-6.32%) |
Mar 17, 2021 | 34.02 | 35.12 | 33.50 | 35.03 | 1,227,649 | +0.72(+2.10%) |
Mar 16, 2021 | 35.81 | 35.84 | 33.79 | 34.31 | 1,990,251 | -1.73(-4.79%) |
Mar 15, 2021 | 34.49 | 36.59 | 34.44 | 36.04 | 3,197,817 | +1.34(+3.85%) |
Mar 12, 2021 | 34.07 | 35.59 | 33.94 | 34.70 | 1,753,941 | +0.06(+0.17%) |
Mar 11, 2021 | 32.63 | 35.85 | 32.54 | 34.64 | 4,306,185 | +3.33(+10.62%) |
Mar 10, 2021 | 31.04 | 32.17 | 30.62 | 31.32 | 1,693,768 | +0.97(+3.18%) |
Mar 09, 2021 | 29.06 | 30.47 | 28.73 | 30.35 | 1,623,766 | +1.41(+4.88%) |
Mar 08, 2021 | 27.63 | 29.62 | 27.42 | 28.94 | 2,339,941 | +1.62(+5.92%) |
Mar 05, 2021 | 27.07 | 27.44 | 24.30 | 27.32 | 1,879,941 | +1.01(+3.83%) |
Mar 04, 2021 | 26.98 | 27.31 | 24.97 | 26.32 | 1,737,840 | +0.12(+0.44%) |
Mar 03, 2021 | 26.59 | 27.82 | 25.84 | 26.20 | 1,183,217 | -0.52(-1.95%) |
Mar 02, 2021 | 27.92 | 27.93 | 26.43 | 26.72 | 1,541,844 | -1.06(-3.80%) |