Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 37.69 | 38.72 | 37.28 | 38.69 | 4,651,236 | +0.64(+1.69%) |
May 27, 2021 | 36.59 | 38.09 | 36.38 | 38.05 | 7,116,297 | +2.40(+6.73%) |
May 26, 2021 | 34.56 | 35.68 | 34.51 | 35.65 | 6,140,995 | +1.37(+3.98%) |
May 25, 2021 | 35.55 | 36.02 | 34.08 | 34.29 | 6,009,371 | -1.32(-3.70%) |
May 24, 2021 | 35.22 | 35.88 | 34.53 | 35.60 | 5,597,477 | +0.35(+1.00%) |
May 21, 2021 | 35.28 | 36.16 | 34.77 | 35.25 | 7,076,731 | +0.31(+0.89%) |
May 20, 2021 | 35.47 | 35.47 | 34.41 | 34.94 | 7,299,811 | -0.34(-0.97%) |
May 19, 2021 | 37.41 | 37.43 | 34.52 | 35.28 | 16,147,238 | -3.58(-9.21%) |
May 18, 2021 | 40.10 | 40.66 | 38.61 | 38.86 | 5,805,907 | -0.82(-2.06%) |
May 17, 2021 | 38.58 | 39.70 | 37.62 | 39.68 | 4,890,164 | +0.96(+2.47%) |
May 14, 2021 | 38.14 | 39.00 | 37.70 | 38.72 | 4,837,184 | +0.56(+1.46%) |
May 13, 2021 | 38.19 | 39.96 | 37.25 | 38.17 | 6,654,517 | -0.37(-0.96%) |
May 12, 2021 | 39.87 | 41.20 | 38.19 | 38.54 | 8,455,922 | -1.77(-4.38%) |
May 11, 2021 | 38.11 | 41.11 | 38.00 | 40.30 | 9,265,982 | +0.27(+0.68%) |
May 10, 2021 | 41.70 | 43.33 | 40.01 | 40.03 | 11,935,363 | -0.16(-0.39%) |
May 07, 2021 | 38.78 | 40.36 | 38.28 | 40.19 | 4,950,115 | +1.28(+3.28%) |
May 06, 2021 | 39.88 | 40.42 | 38.31 | 38.91 | 7,327,038 | -0.69(-1.75%) |
May 05, 2021 | 39.02 | 39.87 | 37.69 | 39.60 | 7,854,950 | +1.49(+3.92%) |
May 04, 2021 | 37.08 | 38.30 | 36.72 | 38.11 | 6,862,764 | +1.42(+3.88%) |
May 03, 2021 | 36.27 | 37.12 | 35.16 | 36.68 | 4,773,889 | +0.95(+2.65%) |
Apr 30, 2021 | 35.62 | 37.13 | 35.46 | 35.74 | 6,443,230 | -0.52(-1.43%) |
Apr 29, 2021 | 36.08 | 36.58 | 35.47 | 36.26 | 5,017,720 | +0.66(+1.86%) |
Apr 28, 2021 | 35.63 | 36.06 | 35.40 | 35.59 | 3,555,764 | -0.25(-0.71%) |
Apr 27, 2021 | 35.15 | 36.77 | 34.94 | 35.85 | 6,001,828 | -0.05(-0.14%) |
Apr 26, 2021 | 34.29 | 36.15 | 34.13 | 35.89 | 7,934,531 | +2.04(+6.02%) |
Apr 23, 2021 | 33.14 | 34.00 | 32.93 | 33.86 | 4,939,841 | +1.46(+4.52%) |
Apr 22, 2021 | 33.36 | 33.49 | 32.34 | 32.39 | 5,573,557 | -1.02(-3.06%) |
Apr 21, 2021 | 31.77 | 33.83 | 31.70 | 33.42 | 8,084,408 | +1.25(+3.88%) |
Apr 20, 2021 | 35.03 | 35.07 | 31.58 | 32.17 | 10,756,059 | -2.97(-8.47%) |
Apr 19, 2021 | 34.57 | 35.64 | 33.95 | 35.14 | 10,352,496 | +0.39(+1.12%) |
Apr 16, 2021 | 33.18 | 35.14 | 33.03 | 34.75 | 18,239,058 | +2.72(+8.50%) |
Apr 15, 2021 | 32.64 | 32.79 | 31.36 | 32.03 | 6,260,024 | -0.54(-1.65%) |
Apr 14, 2021 | 31.16 | 33.40 | 31.02 | 32.57 | 8,404,174 | +2.10(+6.88%) |
Apr 13, 2021 | 31.19 | 31.39 | 30.07 | 30.47 | 3,497,486 | -0.52(-1.67%) |
Apr 12, 2021 | 30.73 | 31.10 | 30.33 | 30.99 | 4,529,914 | +0.40(+1.31%) |
Apr 09, 2021 | 30.39 | 30.77 | 29.76 | 30.59 | 4,426,203 | -0.09(-0.29%) |
Apr 08, 2021 | 31.02 | 31.13 | 29.28 | 30.68 | 5,921,321 | -0.07(-0.22%) |
Apr 07, 2021 | 30.60 | 31.18 | 30.34 | 30.74 | 4,297,653 | +0.20(+0.67%) |
Apr 06, 2021 | 30.88 | 32.26 | 30.33 | 30.54 | 6,359,284 | -0.23(-0.76%) |
Apr 05, 2021 | 31.88 | 31.99 | 30.73 | 30.77 | 4,032,548 | -0.66(-2.11%) |
Apr 01, 2021 | 31.41 | 31.78 | 30.72 | 31.44 | 5,620,282 | -0.25(-0.80%) |
Mar 31, 2021 | 32.83 | 33.45 | 31.32 | 31.69 | 7,417,433 | -0.47(-1.46%) |
Mar 30, 2021 | 31.36 | 32.24 | 30.57 | 32.16 | 6,441,357 | +0.91(+2.90%) |
Mar 29, 2021 | 31.65 | 33.15 | 31.07 | 31.25 | 8,483,438 | -0.72(-2.26%) |
Mar 26, 2021 | 29.66 | 31.99 | 29.41 | 31.97 | 9,846,464 | +3.04(+10.52%) |
Mar 25, 2021 | 27.27 | 29.04 | 26.87 | 28.93 | 6,562,400 | +0.88(+3.13%) |
Mar 24, 2021 | 28.99 | 29.73 | 27.89 | 28.05 | 9,354,409 | +1.31(+4.89%) |
Mar 23, 2021 | 27.69 | 28.53 | 26.44 | 26.75 | 8,681,581 | -2.94(-9.89%) |
Mar 22, 2021 | 30.46 | 30.65 | 29.34 | 29.68 | 3,640,601 | -0.69(-2.28%) |
Mar 19, 2021 | 30.36 | 30.84 | 29.33 | 30.37 | 7,109,729 | -0.05(-0.16%) |
Mar 18, 2021 | 30.88 | 32.63 | 30.17 | 30.42 | 6,895,122 | -0.60(-1.95%) |
Mar 17, 2021 | 29.43 | 31.03 | 29.30 | 31.03 | 7,030,809 | +2.23(+7.76%) |
Mar 16, 2021 | 29.99 | 30.02 | 28.57 | 28.79 | 5,160,982 | -1.48(-4.90%) |
Mar 15, 2021 | 30.68 | 30.90 | 29.59 | 30.28 | 4,656,522 | -0.46(-1.49%) |
Mar 12, 2021 | 31.11 | 31.68 | 30.51 | 30.73 | 4,852,286 | -0.63(-2.02%) |
Mar 11, 2021 | 31.51 | 32.06 | 30.91 | 31.37 | 6,412,715 | +0.18(+0.56%) |
Mar 10, 2021 | 29.59 | 31.62 | 29.59 | 31.19 | 8,118,654 | +1.99(+6.81%) |
Mar 09, 2021 | 27.94 | 29.31 | 27.51 | 29.20 | 7,740,099 | +1.43(+5.16%) |
Mar 08, 2021 | 28.98 | 29.43 | 27.70 | 27.77 | 5,104,311 | -0.51(-1.79%) |
Mar 05, 2021 | 28.51 | 29.75 | 26.74 | 28.28 | 7,973,788 | +0.39(+1.40%) |
Mar 04, 2021 | 28.99 | 29.64 | 26.69 | 27.89 | 10,616,131 | -2.18(-7.27%) |
Mar 03, 2021 | 27.82 | 30.60 | 27.82 | 30.07 | 18,000,308 | +3.25(+12.11%) |
Mar 02, 2021 | 25.56 | 27.17 | 25.56 | 26.82 | 8,742,334 | +1.47(+5.81%) |