Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 37.41 | 38.22 | 37.15 | 37.96 | 595,690 | +0.44(+1.17%) |
May 27, 2021 | 36.22 | 38.74 | 35.90 | 37.52 | 1,350,045 | +2.13(+6.02%) |
May 26, 2021 | 36.63 | 37.49 | 35.21 | 35.39 | 1,177,263 | -1.13(-3.09%) |
May 25, 2021 | 36.51 | 37.13 | 36.13 | 36.52 | 685,646 | +0.01(+0.03%) |
May 24, 2021 | 36.95 | 37.58 | 36.50 | 36.51 | 645,044 | -0.28(-0.76%) |
May 21, 2021 | 36.98 | 37.89 | 36.60 | 36.79 | 821,889 | +0.37(+1.02%) |
May 20, 2021 | 35.82 | 36.58 | 34.66 | 36.42 | 748,707 | +0.35(+0.97%) |
May 19, 2021 | 35.91 | 36.26 | 34.65 | 36.07 | 836,622 | -0.46(-1.26%) |
May 18, 2021 | 35.86 | 37.49 | 35.60 | 36.53 | 813,806 | +0.96(+2.70%) |
May 17, 2021 | 37.49 | 40.00 | 34.63 | 35.57 | 1,763,155 | -1.66(-4.46%) |
May 14, 2021 | 36.00 | 37.46 | 35.47 | 37.23 | 1,252,322 | +1.46(+4.08%) |
May 13, 2021 | 34.94 | 36.42 | 34.22 | 35.77 | 1,106,141 | +1.02(+2.94%) |
May 12, 2021 | 34.54 | 35.49 | 33.91 | 34.75 | 1,401,236 | -0.28(-0.80%) |
May 11, 2021 | 34.53 | 35.35 | 33.41 | 35.03 | 774,523 | -0.50(-1.41%) |
May 10, 2021 | 36.33 | 36.61 | 34.71 | 35.53 | 799,129 | -1.15(-3.14%) |
May 07, 2021 | 36.33 | 37.37 | 35.84 | 36.68 | 590,434 | +0.32(+0.88%) |
May 06, 2021 | 34.77 | 36.58 | 34.37 | 36.36 | 914,402 | +1.59(+4.57%) |
May 05, 2021 | 34.82 | 34.91 | 33.61 | 34.77 | 681,795 | +0.15(+0.43%) |
May 04, 2021 | 36.96 | 36.98 | 33.52 | 34.62 | 2,227,372 | -2.59(-6.96%) |
May 03, 2021 | 37.14 | 37.90 | 36.18 | 37.21 | 1,773,651 | +0.35(+0.95%) |
Apr 30, 2021 | 35.66 | 37.60 | 35.63 | 36.86 | 1,342,800 | +0.81(+2.25%) |
Apr 29, 2021 | 35.82 | 36.97 | 35.00 | 36.05 | 713,663 | +0.60(+1.69%) |
Apr 28, 2021 | 34.80 | 35.77 | 34.25 | 35.45 | 755,738 | +0.29(+0.82%) |
Apr 27, 2021 | 35.23 | 36.82 | 34.71 | 35.16 | 1,339,325 | -0.27(-0.76%) |
Apr 26, 2021 | 35.79 | 35.89 | 34.04 | 35.43 | 975,749 | -0.18(-0.51%) |
Apr 23, 2021 | 35.28 | 36.07 | 34.80 | 35.61 | 623,700 | +0.32(+0.91%) |
Apr 22, 2021 | 35.42 | 35.87 | 34.10 | 35.29 | 849,933 | -0.12(-0.34%) |
Apr 21, 2021 | 33.44 | 35.45 | 33.03 | 35.41 | 1,037,238 | +1.93(+5.76%) |
Apr 20, 2021 | 34.49 | 35.11 | 31.96 | 33.48 | 1,638,685 | -1.16(-3.35%) |
Apr 19, 2021 | 35.76 | 35.76 | 33.95 | 34.64 | 768,177 | -1.34(-3.72%) |
Apr 16, 2021 | 35.91 | 36.42 | 35.15 | 35.98 | 662,800 | +0.60(+1.70%) |
Apr 15, 2021 | 35.30 | 35.55 | 34.17 | 35.38 | 705,541 | +0.10(+0.28%) |
Apr 14, 2021 | 37.40 | 37.69 | 35.21 | 35.28 | 1,229,857 | -2.04(-5.47%) |
Apr 13, 2021 | 36.25 | 38.30 | 35.86 | 37.32 | 1,140,405 | +0.88(+2.41%) |
Apr 12, 2021 | 35.42 | 36.70 | 35.18 | 36.44 | 930,275 | +1.14(+3.23%) |
Apr 09, 2021 | 35.36 | 36.06 | 34.74 | 35.30 | 678,800 | +0.07(+0.20%) |
Apr 08, 2021 | 34.84 | 35.44 | 33.90 | 35.23 | 607,983 | +0.42(+1.21%) |
Apr 07, 2021 | 34.82 | 35.50 | 33.42 | 34.81 | 1,088,619 | +0.14(+0.40%) |
Apr 06, 2021 | 36.14 | 37.27 | 34.02 | 34.67 | 1,371,804 | -1.67(-4.60%) |
Apr 05, 2021 | 32.80 | 36.55 | 32.80 | 36.34 | 1,458,111 | +3.46(+10.52%) |
Apr 01, 2021 | 32.94 | 33.20 | 31.81 | 32.88 | 810,200 | -0.06(-0.18%) |
Mar 31, 2021 | 33.75 | 34.02 | 32.85 | 32.94 | 1,037,158 | -0.68(-2.02%) |
Mar 30, 2021 | 32.72 | 33.90 | 31.91 | 33.62 | 868,029 | +1.19(+3.67%) |
Mar 29, 2021 | 33.82 | 34.80 | 32.31 | 32.43 | 733,593 | -1.56(-4.59%) |
Mar 26, 2021 | 34.25 | 35.18 | 32.69 | 33.99 | 942,400 | +0.63(+1.89%) |
Mar 25, 2021 | 32.12 | 34.20 | 32.02 | 33.36 | 1,027,610 | +0.36(+1.09%) |
Mar 24, 2021 | 35.26 | 35.43 | 32.75 | 33.00 | 881,183 | -1.54(-4.46%) |
Mar 23, 2021 | 34.71 | 35.52 | 33.04 | 34.54 | 877,089 | -0.71(-2.01%) |
Mar 22, 2021 | 35.30 | 37.22 | 34.78 | 35.25 | 1,001,202 | +0.19(+0.54%) |
Mar 19, 2021 | 33.19 | 35.48 | 33.00 | 35.06 | 1,967,100 | +1.95(+5.89%) |
Mar 18, 2021 | 34.65 | 35.28 | 32.83 | 33.11 | 805,516 | -1.54(-4.44%) |
Mar 17, 2021 | 34.42 | 34.79 | 33.52 | 34.65 | 1,118,505 | -0.24(-0.69%) |
Mar 16, 2021 | 36.40 | 37.65 | 34.82 | 34.89 | 1,188,879 | -1.89(-5.14%) |
Mar 15, 2021 | 39.20 | 41.37 | 36.36 | 36.78 | 1,772,632 | -2.40(-6.13%) |
Mar 12, 2021 | 38.69 | 40.70 | 38.10 | 39.18 | 2,819,600 | -0.06(-0.15%) |
Mar 11, 2021 | 37.14 | 40.24 | 36.61 | 39.24 | 4,380,905 | +3.18(+8.82%) |
Mar 10, 2021 | 34.66 | 37.31 | 33.40 | 36.06 | 5,387,312 | +5.54(+18.15%) |
Mar 09, 2021 | 31.94 | 32.43 | 30.36 | 30.52 | 1,731,945 | -1.31(-4.12%) |
Mar 08, 2021 | 31.17 | 32.96 | 31.13 | 31.83 | 1,397,432 | +0.33(+1.05%) |
Mar 05, 2021 | 31.90 | 32.30 | 29.57 | 31.50 | 1,878,100 | +1.60(+5.35%) |
Mar 04, 2021 | 30.89 | 32.88 | 28.93 | 29.90 | 3,136,008 | +1.50(+5.28%) |
Mar 03, 2021 | 28.26 | 28.72 | 27.36 | 28.40 | 765,972 | +0.56(+2.01%) |
Mar 02, 2021 | 28.24 | 28.94 | 27.75 | 27.84 | 567,657 | -0.61(-2.14%) |