Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 34.92 | 34.92 | 33.50 | 33.95 | 206,004 | -0.85(-2.44%) |
May 27, 2021 | 34.52 | 35.34 | 34.38 | 34.80 | 230,255 | +0.89(+2.62%) |
May 26, 2021 | 33.31 | 34.46 | 33.14 | 33.91 | 136,506 | +0.83(+2.51%) |
May 25, 2021 | 34.45 | 34.98 | 33.00 | 33.08 | 178,390 | -1.25(-3.64%) |
May 24, 2021 | 34.01 | 34.48 | 33.25 | 34.33 | 130,507 | +0.60(+1.78%) |
May 21, 2021 | 34.77 | 35.42 | 33.67 | 33.73 | 351,017 | -0.09(-0.27%) |
May 20, 2021 | 34.80 | 34.80 | 33.07 | 33.82 | 339,317 | -0.64(-1.86%) |
May 19, 2021 | 33.46 | 34.57 | 33.22 | 34.46 | 203,432 | -0.14(-0.40%) |
May 18, 2021 | 35.65 | 35.89 | 34.60 | 34.60 | 136,682 | -0.99(-2.78%) |
May 17, 2021 | 34.75 | 36.00 | 34.75 | 35.59 | 227,176 | +0.42(+1.19%) |
May 14, 2021 | 35.07 | 35.65 | 34.52 | 35.17 | 176,951 | +0.39(+1.12%) |
May 13, 2021 | 34.36 | 35.37 | 33.65 | 34.78 | 275,314 | +0.83(+2.44%) |
May 12, 2021 | 34.65 | 35.36 | 33.64 | 33.95 | 368,137 | -1.10(-3.14%) |
May 11, 2021 | 34.62 | 35.58 | 34.13 | 35.05 | 466,851 | -0.62(-1.74%) |
May 10, 2021 | 36.14 | 37.43 | 35.67 | 35.67 | 342,421 | -0.29(-0.81%) |
May 07, 2021 | 35.85 | 36.27 | 33.98 | 35.96 | 900,283 | -0.19(-0.53%) |
May 06, 2021 | 37.08 | 37.50 | 35.26 | 36.15 | 347,821 | -0.90(-2.43%) |
May 05, 2021 | 38.36 | 38.83 | 36.68 | 37.05 | 359,862 | -0.96(-2.53%) |
May 04, 2021 | 37.71 | 38.89 | 36.61 | 38.01 | 197,084 | -0.08(-0.21%) |
May 03, 2021 | 36.20 | 38.85 | 36.19 | 38.09 | 491,109 | +2.33(+6.52%) |
Apr 30, 2021 | 37.51 | 39.29 | 35.51 | 35.76 | 441,000 | -2.26(-5.94%) |
Apr 29, 2021 | 40.69 | 41.19 | 36.53 | 38.02 | 564,783 | -2.61(-6.42%) |
Apr 28, 2021 | 40.66 | 41.70 | 40.11 | 40.63 | 366,841 | -0.44(-1.07%) |
Apr 27, 2021 | 39.36 | 41.38 | 38.50 | 41.07 | 286,979 | +1.52(+3.84%) |
Apr 26, 2021 | 38.82 | 40.25 | 38.46 | 39.55 | 318,854 | +0.66(+1.70%) |
Apr 23, 2021 | 37.73 | 39.29 | 36.33 | 38.89 | 311,700 | +1.04(+2.75%) |
Apr 22, 2021 | 38.09 | 40.35 | 37.76 | 37.85 | 743,498 | +2.35(+6.62%) |
Apr 21, 2021 | 34.36 | 35.99 | 34.16 | 35.50 | 167,656 | +0.75(+2.16%) |
Apr 20, 2021 | 37.11 | 37.33 | 34.00 | 34.75 | 234,366 | -2.77(-7.38%) |
Apr 19, 2021 | 37.57 | 37.75 | 37.06 | 37.52 | 185,796 | -0.14(-0.37%) |
Apr 16, 2021 | 38.25 | 38.85 | 37.42 | 37.66 | 343,300 | +0.01(+0.03%) |
Apr 15, 2021 | 37.78 | 38.10 | 36.86 | 37.65 | 134,277 | +0.20(+0.53%) |
Apr 14, 2021 | 36.30 | 38.59 | 36.26 | 37.45 | 294,212 | +1.47(+4.09%) |
Apr 13, 2021 | 36.50 | 36.75 | 34.74 | 35.98 | 209,390 | -0.84(-2.28%) |
Apr 12, 2021 | 36.98 | 37.15 | 36.32 | 36.82 | 130,316 | -0.02(-0.05%) |
Apr 09, 2021 | 35.32 | 36.85 | 35.00 | 36.84 | 201,700 | +1.55(+4.39%) |
Apr 08, 2021 | 35.81 | 36.18 | 34.59 | 35.29 | 156,075 | -0.56(-1.56%) |
Apr 07, 2021 | 36.37 | 36.65 | 35.27 | 35.85 | 198,063 | -0.53(-1.46%) |
Apr 06, 2021 | 37.54 | 37.92 | 36.08 | 36.38 | 178,308 | -1.24(-3.30%) |
Apr 05, 2021 | 37.91 | 38.68 | 37.19 | 37.62 | 198,615 | +0.31(+0.83%) |
Apr 01, 2021 | 36.74 | 37.56 | 36.37 | 37.31 | 262,400 | +0.72(+1.97%) |
Mar 31, 2021 | 38.13 | 38.83 | 36.38 | 36.59 | 648,735 | -1.36(-3.58%) |
Mar 30, 2021 | 36.40 | 38.31 | 36.38 | 37.95 | 313,371 | +1.68(+4.63%) |
Mar 29, 2021 | 36.98 | 38.08 | 35.63 | 36.27 | 252,617 | -0.95(-2.55%) |
Mar 26, 2021 | 37.40 | 37.75 | 36.27 | 37.22 | 207,000 | +0.82(+2.25%) |
Mar 25, 2021 | 33.81 | 36.85 | 33.01 | 36.40 | 243,242 | +1.74(+5.02%) |
Mar 24, 2021 | 35.14 | 36.14 | 34.54 | 34.66 | 264,162 | -0.21(-0.60%) |
Mar 23, 2021 | 36.23 | 36.71 | 34.24 | 34.87 | 434,944 | -2.27(-6.11%) |
Mar 22, 2021 | 37.50 | 38.68 | 36.35 | 37.14 | 258,328 | -0.06(-0.16%) |
Mar 19, 2021 | 36.92 | 38.17 | 35.55 | 37.20 | 700,000 | +0.55(+1.50%) |
Mar 18, 2021 | 38.23 | 39.06 | 36.45 | 36.65 | 195,521 | -1.60(-4.18%) |
Mar 17, 2021 | 38.71 | 39.78 | 37.32 | 38.25 | 246,779 | -0.99(-2.52%) |
Mar 16, 2021 | 39.84 | 40.20 | 38.23 | 39.24 | 175,523 | -0.93(-2.32%) |
Mar 15, 2021 | 40.69 | 41.00 | 39.20 | 40.17 | 218,994 | -0.72(-1.76%) |
Mar 12, 2021 | 41.02 | 41.49 | 40.15 | 40.89 | 307,000 | +0.25(+0.62%) |
Mar 11, 2021 | 40.62 | 42.15 | 40.22 | 40.64 | 352,299 | +0.78(+1.96%) |
Mar 10, 2021 | 39.81 | 40.40 | 37.88 | 39.86 | 403,464 | +0.75(+1.92%) |
Mar 09, 2021 | 43.72 | 43.99 | 39.02 | 39.11 | 413,128 | -3.94(-9.15%) |
Mar 08, 2021 | 39.00 | 45.68 | 39.00 | 43.05 | 581,959 | +4.20(+10.81%) |
Mar 05, 2021 | 39.30 | 39.37 | 36.47 | 38.85 | 350,400 | +0.80(+2.10%) |
Mar 04, 2021 | 36.26 | 38.55 | 34.89 | 38.05 | 552,409 | +1.24(+3.37%) |
Mar 03, 2021 | 37.62 | 38.68 | 36.77 | 36.81 | 297,072 | -0.49(-1.31%) |
Mar 02, 2021 | 40.57 | 41.12 | 37.25 | 37.30 | 291,364 | -3.18(-7.86%) |