Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 28.69 | 29.46 | 28.65 | 29.22 | 5,529,129 | +0.03(+0.10%) |
May 27, 2021 | 29.47 | 29.82 | 28.94 | 29.19 | 7,085,933 | -0.91(-3.04%) |
May 26, 2021 | 31.58 | 31.59 | 30.02 | 30.11 | 9,163,671 | -1.84(-5.75%) |
May 25, 2021 | 30.71 | 31.99 | 30.09 | 31.95 | 7,044,242 | +0.90(+2.91%) |
May 24, 2021 | 31.14 | 31.65 | 30.60 | 31.04 | 5,889,854 | -0.61(-1.93%) |
May 21, 2021 | 31.12 | 31.88 | 30.64 | 31.65 | 8,280,068 | -0.26(-0.81%) |
May 20, 2021 | 32.43 | 33.28 | 31.71 | 31.91 | 7,890,912 | -0.68(-2.07%) |
May 19, 2021 | 33.39 | 34.25 | 32.49 | 32.58 | 12,098,394 | +0.74(+2.33%) |
May 18, 2021 | 31.09 | 31.91 | 30.32 | 31.84 | 6,280,633 | +0.72(+2.32%) |
May 17, 2021 | 31.80 | 32.59 | 31.10 | 31.12 | 8,480,675 | -0.13(-0.43%) |
May 14, 2021 | 32.73 | 33.20 | 31.08 | 31.25 | 9,583,507 | -2.49(-7.39%) |
May 13, 2021 | 34.98 | 35.73 | 32.90 | 33.74 | 14,105,327 | -1.94(-5.44%) |
May 12, 2021 | 33.40 | 35.81 | 32.62 | 35.69 | 12,748,546 | +3.19(+9.81%) |
May 11, 2021 | 34.33 | 34.52 | 31.92 | 32.50 | 14,085,048 | +0.27(+0.83%) |
May 10, 2021 | 30.01 | 32.24 | 29.84 | 32.23 | 8,968,235 | +2.30(+7.70%) |
May 07, 2021 | 31.09 | 31.30 | 29.76 | 29.93 | 8,208,587 | -1.12(-3.62%) |
May 06, 2021 | 31.15 | 32.78 | 31.05 | 31.05 | 8,592,961 | -0.19(-0.61%) |
May 05, 2021 | 30.49 | 31.63 | 30.32 | 31.24 | 8,516,544 | +0.40(+1.30%) |
May 04, 2021 | 30.34 | 31.77 | 30.23 | 30.84 | 10,504,623 | +1.08(+3.61%) |
May 03, 2021 | 29.30 | 30.22 | 29.23 | 29.77 | 6,216,829 | -0.45(-1.48%) |
Apr 30, 2021 | 29.91 | 30.51 | 29.12 | 30.21 | 9,544,255 | +1.18(+4.07%) |
Apr 29, 2021 | 28.00 | 29.88 | 27.99 | 29.03 | 10,920,615 | +0.30(+1.06%) |
Apr 28, 2021 | 29.05 | 29.39 | 28.48 | 28.73 | 7,479,008 | -0.15(-0.53%) |
Apr 27, 2021 | 28.78 | 29.23 | 28.52 | 28.88 | 8,229,466 | -0.15(-0.52%) |
Apr 26, 2021 | 29.45 | 29.54 | 28.78 | 29.03 | 8,368,681 | -0.95(-3.17%) |
Apr 23, 2021 | 31.20 | 31.55 | 29.57 | 29.98 | 10,767,070 | -1.73(-5.46%) |
Apr 22, 2021 | 31.01 | 32.09 | 30.16 | 31.72 | 17,545,848 | +0.40(+1.28%) |
Apr 21, 2021 | 33.93 | 34.63 | 31.31 | 31.32 | 10,350,140 | -2.44(-7.22%) |
Apr 20, 2021 | 32.27 | 34.66 | 31.97 | 33.75 | 10,181,480 | +1.89(+5.95%) |
Apr 19, 2021 | 31.07 | 32.59 | 30.83 | 31.86 | 8,604,758 | +1.25(+4.07%) |
Apr 16, 2021 | 30.38 | 31.35 | 30.27 | 30.61 | 6,587,439 | -0.23(-0.74%) |
Apr 15, 2021 | 30.48 | 31.67 | 30.48 | 30.84 | 7,068,533 | -0.39(-1.25%) |
Apr 14, 2021 | 31.88 | 31.88 | 30.06 | 31.23 | 10,408,588 | -0.92(-2.87%) |
Apr 13, 2021 | 32.04 | 33.15 | 31.57 | 32.16 | 8,301,138 | +0.24(+0.75%) |
Apr 12, 2021 | 31.53 | 32.48 | 31.42 | 31.92 | 8,602,014 | +0.37(+1.18%) |
Apr 09, 2021 | 31.64 | 32.14 | 31.35 | 31.55 | 7,349,702 | -0.01(-0.03%) |
Apr 08, 2021 | 31.90 | 32.96 | 31.45 | 31.56 | 9,088,571 | -0.89(-2.76%) |
Apr 07, 2021 | 30.95 | 32.70 | 30.87 | 32.45 | 8,989,009 | +1.54(+4.99%) |
Apr 06, 2021 | 30.62 | 31.09 | 29.93 | 30.91 | 7,714,383 | +0.24(+0.78%) |
Apr 05, 2021 | 30.03 | 31.22 | 29.98 | 30.67 | 7,083,049 | -0.47(-1.50%) |
Apr 01, 2021 | 31.75 | 31.90 | 31.11 | 31.14 | 7,559,702 | -1.27(-3.91%) |
Mar 31, 2021 | 33.21 | 33.21 | 31.71 | 32.40 | 8,843,927 | -1.34(-3.98%) |
Mar 30, 2021 | 35.57 | 36.17 | 33.40 | 33.74 | 10,676,949 | -1.81(-5.09%) |
Mar 29, 2021 | 33.49 | 35.71 | 32.64 | 35.55 | 11,306,429 | +2.77(+8.45%) |
Mar 26, 2021 | 33.56 | 35.01 | 32.74 | 32.78 | 12,870,960 | -1.86(-5.36%) |
Mar 25, 2021 | 38.57 | 39.22 | 34.21 | 34.64 | 13,877,083 | -2.64(-7.07%) |
Mar 24, 2021 | 33.55 | 37.30 | 32.85 | 37.28 | 10,830,918 | +2.40(+6.88%) |
Mar 23, 2021 | 32.32 | 35.32 | 32.04 | 34.88 | 8,973,895 | +3.41(+10.83%) |
Mar 22, 2021 | 30.48 | 31.91 | 30.31 | 31.47 | 6,454,202 | +0.71(+2.32%) |
Mar 19, 2021 | 31.79 | 32.45 | 30.10 | 30.76 | 8,524,718 | -0.71(-2.27%) |
Mar 18, 2021 | 29.43 | 31.71 | 28.63 | 31.47 | 7,158,334 | +2.64(+9.15%) |
Mar 17, 2021 | 30.14 | 30.75 | 28.66 | 28.83 | 7,838,063 | -0.72(-2.45%) |
Mar 16, 2021 | 28.29 | 30.05 | 28.27 | 29.56 | 6,903,729 | +1.40(+4.97%) |
Mar 15, 2021 | 28.52 | 29.05 | 28.12 | 28.16 | 6,354,495 | -0.21(-0.74%) |
Mar 12, 2021 | 29.05 | 29.27 | 28.25 | 28.37 | 6,244,337 | -0.65(-2.23%) |
Mar 11, 2021 | 30.05 | 30.38 | 28.96 | 29.01 | 7,303,478 | -1.99(-6.42%) |
Mar 10, 2021 | 31.75 | 31.93 | 30.26 | 31.00 | 8,548,971 | -1.80(-5.48%) |
Mar 09, 2021 | 33.15 | 33.89 | 31.95 | 32.80 | 7,027,652 | -2.12(-6.08%) |
Mar 08, 2021 | 34.64 | 35.45 | 33.22 | 34.93 | 8,170,145 | -0.59(-1.66%) |
Mar 05, 2021 | 35.90 | 41.03 | 35.22 | 35.52 | 18,077,272 | -2.29(-6.07%) |
Mar 04, 2021 | 35.30 | 39.65 | 34.25 | 37.81 | 19,456,984 | +2.87(+8.23%) |
Mar 03, 2021 | 33.49 | 34.95 | 32.66 | 34.93 | 12,402,213 | +1.09(+3.21%) |
Mar 02, 2021 | 32.09 | 33.89 | 32.03 | 33.85 | 7,140,599 | +1.87(+5.83%) |