Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 32.55 | 32.69 | 32.02 | 32.11 | 8,168,044 | -0.41(-1.26%) |
May 27, 2021 | 31.80 | 32.76 | 31.50 | 32.52 | 9,660,045 | +0.70(+2.20%) |
May 26, 2021 | 30.71 | 32.05 | 30.70 | 31.82 | 11,311,542 | +1.16(+3.78%) |
May 25, 2021 | 31.56 | 31.72 | 30.55 | 30.66 | 10,208,197 | -0.62(-1.98%) |
May 24, 2021 | 31.32 | 31.82 | 30.61 | 31.28 | 12,260,828 | -0.19(-0.60%) |
May 21, 2021 | 31.99 | 32.35 | 31.36 | 31.47 | 17,539,932 | -0.38(-1.19%) |
May 20, 2021 | 33.34 | 33.51 | 31.75 | 31.85 | 19,361,588 | -1.26(-3.81%) |
May 19, 2021 | 32.68 | 33.60 | 32.54 | 33.11 | 18,893,702 | -0.20(-0.60%) |
May 18, 2021 | 33.76 | 34.52 | 32.44 | 33.31 | 31,336,586 | -0.54(-1.60%) |
May 17, 2021 | 39.24 | 39.70 | 33.43 | 33.85 | 89,462,768 | -1.80(-5.05%) |
May 14, 2021 | 35.61 | 36.04 | 35.02 | 35.65 | 4,717,461 | +0.42(+1.19%) |
May 13, 2021 | 35.88 | 36.83 | 34.64 | 35.23 | 8,194,212 | -0.53(-1.48%) |
May 12, 2021 | 36.77 | 37.41 | 35.69 | 35.76 | 5,038,899 | -1.02(-2.79%) |
May 11, 2021 | 36.29 | 37.35 | 35.97 | 36.78 | 5,516,235 | -0.48(-1.27%) |
May 10, 2021 | 37.70 | 38.07 | 37.08 | 37.26 | 6,191,405 | -0.30(-0.80%) |
May 07, 2021 | 36.48 | 37.73 | 36.10 | 37.56 | 8,232,037 | +1.31(+3.61%) |
May 06, 2021 | 37.08 | 37.39 | 35.83 | 36.25 | 6,744,423 | -0.41(-1.12%) |
May 05, 2021 | 36.47 | 36.88 | 35.96 | 36.66 | 5,171,668 | +0.14(+0.38%) |
May 04, 2021 | 36.09 | 36.58 | 35.30 | 36.52 | 7,025,016 | +0.40(+1.11%) |
May 03, 2021 | 37.36 | 37.53 | 35.65 | 36.12 | 13,786,264 | -1.54(-4.09%) |
Apr 30, 2021 | 37.96 | 38.80 | 37.53 | 37.66 | 5,914,000 | -0.29(-0.76%) |
Apr 29, 2021 | 38.46 | 38.67 | 37.15 | 37.95 | 12,812,151 | +0.46(+1.23%) |
Apr 28, 2021 | 35.96 | 37.78 | 35.56 | 37.49 | 16,855,664 | -1.52(-3.90%) |
Apr 27, 2021 | 38.63 | 39.55 | 38.40 | 39.01 | 7,557,206 | +0.16(+0.41%) |
Apr 26, 2021 | 38.50 | 39.03 | 37.35 | 38.85 | 10,453,399 | +0.45(+1.17%) |
Apr 23, 2021 | 38.39 | 38.70 | 37.42 | 38.40 | 10,104,000 | +0.19(+0.50%) |
Apr 22, 2021 | 38.68 | 39.17 | 37.57 | 38.21 | 18,286,812 | -0.27(-0.70%) |
Apr 21, 2021 | 35.16 | 38.51 | 34.81 | 38.48 | 21,079,584 | +3.01(+8.49%) |
Apr 20, 2021 | 36.54 | 36.55 | 35.28 | 35.47 | 11,143,620 | -0.90(-2.47%) |
Apr 19, 2021 | 37.44 | 37.62 | 35.96 | 36.37 | 15,278,716 | -0.97(-2.60%) |
Apr 16, 2021 | 37.95 | 38.27 | 37.11 | 37.34 | 15,955,500 | -0.48(-1.27%) |
Apr 15, 2021 | 38.79 | 38.95 | 37.27 | 37.82 | 15,763,008 | -0.56(-1.46%) |
Apr 14, 2021 | 39.00 | 40.11 | 38.06 | 38.38 | 35,608,792 | -2.00(-4.95%) |
Apr 13, 2021 | 40.17 | 41.32 | 39.69 | 40.38 | 10,183,850 | +0.00(+0.00%) |
Apr 12, 2021 | 41.89 | 42.48 | 40.32 | 40.38 | 10,132,244 | -1.62(-3.86%) |
Apr 09, 2021 | 41.65 | 42.59 | 41.25 | 42.00 | 14,390,300 | +0.12(+0.29%) |
Apr 08, 2021 | 43.21 | 43.62 | 41.38 | 41.88 | 14,776,906 | -1.51(-3.48%) |
Apr 07, 2021 | 44.67 | 45.47 | 42.50 | 43.39 | 15,196,716 | +0.01(+0.02%) |
Apr 06, 2021 | 41.56 | 44.34 | 41.56 | 43.38 | 23,197,044 | +1.74(+4.18%) |
Apr 05, 2021 | 42.75 | 43.40 | 40.79 | 41.64 | 22,803,136 | -1.67(-3.86%) |
Apr 01, 2021 | 43.98 | 44.31 | 42.15 | 43.31 | 16,364,900 | -0.15(-0.35%) |
Mar 31, 2021 | 44.15 | 45.28 | 42.35 | 43.46 | 31,576,438 | +0.02(+0.05%) |
Mar 30, 2021 | 43.34 | 46.18 | 42.00 | 43.44 | 45,813,552 | +2.21(+5.36%) |
Mar 29, 2021 | 43.00 | 44.75 | 39.82 | 41.23 | 65,931,768 | -0.67(-1.60%) |
Mar 26, 2021 | 57.45 | 58.21 | 34.60 | 41.90 | 106,071,696 | -15.85(-27.45%) |
Mar 25, 2021 | 58.19 | 62.24 | 56.91 | 57.75 | 13,589,815 | -4.19(-6.76%) |
Mar 24, 2021 | 70.76 | 72.22 | 61.88 | 61.94 | 16,125,537 | -9.74(-13.59%) |
Mar 23, 2021 | 70.00 | 72.42 | 68.41 | 71.68 | 12,232,234 | -2.97(-3.98%) |
Mar 22, 2021 | 77.98 | 78.07 | 74.51 | 74.65 | 10,952,252 | -2.62(-3.39%) |
Mar 19, 2021 | 75.86 | 78.14 | 74.20 | 77.27 | 9,262,100 | +1.32(+1.74%) |
Mar 18, 2021 | 72.21 | 76.08 | 71.05 | 75.95 | 12,173,283 | +1.88(+2.54%) |
Mar 17, 2021 | 74.69 | 74.69 | 70.98 | 74.07 | 13,628,347 | -1.74(-2.30%) |
Mar 16, 2021 | 72.65 | 76.61 | 72.61 | 75.81 | 11,260,769 | +2.14(+2.90%) |
Mar 15, 2021 | 71.05 | 74.53 | 70.50 | 73.67 | 11,184,392 | +2.57(+3.61%) |
Mar 12, 2021 | 67.03 | 71.93 | 66.66 | 71.10 | 15,747,600 | +4.13(+6.17%) |
Mar 11, 2021 | 65.34 | 68.53 | 65.20 | 66.97 | 11,949,830 | +1.15(+1.75%) |
Mar 10, 2021 | 63.86 | 66.57 | 62.46 | 65.82 | 12,314,957 | +2.81(+4.46%) |
Mar 09, 2021 | 66.88 | 67.48 | 61.78 | 63.01 | 16,965,208 | -4.24(-6.30%) |
Mar 08, 2021 | 64.88 | 67.58 | 63.94 | 67.25 | 9,096,104 | +3.00(+4.67%) |
Mar 05, 2021 | 63.67 | 64.90 | 62.67 | 64.25 | 9,083,400 | +1.65(+2.64%) |
Mar 04, 2021 | 61.88 | 62.97 | 60.45 | 62.60 | 9,360,839 | +1.15(+1.87%) |
Mar 03, 2021 | 59.21 | 61.93 | 58.86 | 61.45 | 6,308,555 | +2.21(+3.73%) |
Mar 02, 2021 | 57.64 | 60.04 | 57.36 | 59.24 | 7,496,689 | +1.06(+1.82%) |