Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 29.88 | 30.90 | 29.01 | 29.20 | 1,607,429 | +0.08(+0.27%) |
May 27, 2021 | 29.21 | 29.21 | 28.12 | 29.12 | 2,138,062 | +0.17(+0.59%) |
May 26, 2021 | 28.20 | 29.36 | 28.15 | 28.95 | 1,485,454 | +1.08(+3.88%) |
May 25, 2021 | 28.56 | 28.98 | 27.33 | 27.87 | 2,902,105 | -0.54(-1.90%) |
May 24, 2021 | 28.98 | 29.78 | 28.06 | 28.41 | 1,850,972 | -0.52(-1.80%) |
May 21, 2021 | 29.43 | 30.02 | 28.27 | 28.93 | 2,107,439 | -0.13(-0.45%) |
May 20, 2021 | 28.01 | 29.50 | 27.92 | 29.06 | 3,388,253 | +1.19(+4.27%) |
May 19, 2021 | 25.75 | 27.91 | 25.51 | 27.87 | 5,231,263 | +1.34(+5.05%) |
May 18, 2021 | 26.43 | 27.39 | 25.77 | 26.53 | 4,908,628 | -0.07(-0.26%) |
May 17, 2021 | 25.71 | 26.81 | 24.63 | 26.60 | 6,677,037 | -2.15(-7.48%) |
May 14, 2021 | 27.41 | 28.91 | 27.38 | 28.75 | 1,637,195 | +1.95(+7.28%) |
May 13, 2021 | 26.79 | 27.27 | 25.63 | 26.80 | 2,056,969 | +0.84(+3.24%) |
May 12, 2021 | 27.41 | 28.34 | 25.82 | 25.96 | 2,825,157 | -2.70(-9.42%) |
May 11, 2021 | 25.01 | 29.63 | 25.00 | 28.66 | 2,443,460 | +0.97(+3.50%) |
May 10, 2021 | 30.84 | 31.49 | 27.13 | 27.69 | 3,895,870 | -4.13(-12.98%) |
May 07, 2021 | 32.57 | 34.04 | 31.57 | 31.82 | 1,798,466 | +0.48(+1.53%) |
May 06, 2021 | 31.32 | 32.33 | 30.35 | 31.34 | 2,939,452 | +0.23(+0.74%) |
May 05, 2021 | 31.89 | 32.52 | 30.28 | 31.11 | 2,043,921 | -0.58(-1.83%) |
May 04, 2021 | 34.43 | 34.43 | 31.16 | 31.69 | 2,768,312 | -3.11(-8.94%) |
May 03, 2021 | 35.81 | 36.47 | 34.67 | 34.80 | 1,263,292 | -0.52(-1.47%) |
Apr 30, 2021 | 36.15 | 36.51 | 34.82 | 35.32 | 1,952,900 | -1.93(-5.18%) |
Apr 29, 2021 | 39.10 | 40.00 | 35.59 | 37.25 | 2,456,463 | -1.68(-4.32%) |
Apr 28, 2021 | 39.14 | 40.40 | 38.58 | 38.93 | 1,950,829 | -1.53(-3.78%) |
Apr 27, 2021 | 40.63 | 41.70 | 40.21 | 40.46 | 1,247,391 | -0.50(-1.22%) |
Apr 26, 2021 | 40.69 | 41.40 | 38.90 | 40.96 | 1,348,680 | +1.05(+2.63%) |
Apr 23, 2021 | 39.65 | 40.66 | 38.96 | 39.91 | 1,849,300 | +0.61(+1.55%) |
Apr 22, 2021 | 39.06 | 40.61 | 38.46 | 39.30 | 1,930,067 | +1.67(+4.44%) |
Apr 21, 2021 | 34.45 | 37.69 | 33.58 | 37.63 | 1,728,434 | +2.86(+8.23%) |
Apr 20, 2021 | 35.50 | 36.50 | 34.43 | 34.77 | 2,490,555 | -0.19(-0.54%) |
Apr 19, 2021 | 37.53 | 37.71 | 34.09 | 34.96 | 2,481,565 | -3.34(-8.72%) |
Apr 16, 2021 | 36.67 | 38.54 | 36.45 | 38.30 | 6,831,700 | +1.96(+5.39%) |
Apr 15, 2021 | 37.46 | 37.89 | 34.45 | 36.34 | 2,099,701 | -0.51(-1.38%) |
Apr 14, 2021 | 37.48 | 38.77 | 36.50 | 36.85 | 1,941,159 | -0.44(-1.18%) |
Apr 13, 2021 | 36.01 | 37.41 | 34.55 | 37.29 | 2,224,095 | +1.38(+3.84%) |
Apr 12, 2021 | 35.27 | 35.91 | 32.95 | 35.91 | 2,665,883 | +0.45(+1.27%) |
Apr 09, 2021 | 35.26 | 36.24 | 34.09 | 35.46 | 1,567,400 | -0.36(-1.01%) |
Apr 08, 2021 | 36.08 | 37.03 | 34.82 | 35.82 | 1,911,283 | +0.17(+0.48%) |
Apr 07, 2021 | 37.13 | 37.37 | 34.85 | 35.65 | 1,572,864 | -1.73(-4.63%) |
Apr 06, 2021 | 37.21 | 39.30 | 37.08 | 37.38 | 1,526,145 | +0.52(+1.41%) |
Apr 05, 2021 | 42.20 | 42.37 | 36.36 | 36.86 | 3,048,318 | -4.20(-10.23%) |
Apr 01, 2021 | 41.90 | 43.70 | 40.84 | 41.06 | 3,064,500 | +0.24(+0.59%) |
Mar 31, 2021 | 38.82 | 41.91 | 38.53 | 40.82 | 3,847,779 | +3.74(+10.09%) |
Mar 30, 2021 | 32.59 | 37.19 | 32.50 | 37.08 | 1,902,276 | +4.59(+14.13%) |
Mar 29, 2021 | 35.19 | 35.54 | 32.25 | 32.49 | 1,761,415 | -3.39(-9.45%) |
Mar 26, 2021 | 34.47 | 35.99 | 33.82 | 35.88 | 2,079,000 | +1.77(+5.19%) |
Mar 25, 2021 | 32.73 | 34.20 | 31.03 | 34.11 | 3,266,317 | +0.11(+0.32%) |
Mar 24, 2021 | 35.88 | 36.41 | 33.69 | 34.00 | 2,683,664 | -1.68(-4.71%) |
Mar 23, 2021 | 36.57 | 37.63 | 35.18 | 35.68 | 1,984,427 | -1.14(-3.10%) |
Mar 22, 2021 | 36.50 | 37.80 | 35.21 | 36.82 | 2,453,026 | +1.29(+3.63%) |
Mar 19, 2021 | 34.01 | 36.72 | 33.66 | 35.53 | 3,997,200 | +1.66(+4.90%) |
Mar 18, 2021 | 36.34 | 37.29 | 33.24 | 33.87 | 3,613,531 | -3.12(-8.43%) |
Mar 17, 2021 | 37.17 | 38.50 | 36.06 | 36.99 | 3,135,699 | -1.65(-4.27%) |
Mar 16, 2021 | 38.79 | 40.04 | 37.79 | 38.64 | 1,936,158 | -2.01(-4.94%) |
Mar 15, 2021 | 41.62 | 42.92 | 40.42 | 40.65 | 1,879,266 | -1.86(-4.38%) |
Mar 12, 2021 | 41.02 | 43.35 | 40.46 | 42.51 | 1,425,200 | -0.36(-0.84%) |
Mar 11, 2021 | 39.84 | 43.45 | 38.83 | 42.87 | 3,155,224 | +5.58(+14.96%) |
Mar 10, 2021 | 41.11 | 41.82 | 36.73 | 37.29 | 2,895,431 | -2.02(-5.14%) |
Mar 09, 2021 | 37.41 | 39.76 | 36.55 | 39.31 | 2,908,030 | +4.30(+12.28%) |
Mar 08, 2021 | 35.98 | 38.18 | 34.12 | 35.01 | 2,350,369 | -1.68(-4.58%) |
Mar 05, 2021 | 38.70 | 38.74 | 31.39 | 36.69 | 4,603,100 | -1.19(-3.14%) |
Mar 04, 2021 | 38.27 | 40.56 | 36.42 | 37.88 | 3,159,151 | -0.84(-2.17%) |
Mar 03, 2021 | 43.65 | 44.61 | 38.22 | 38.72 | 2,971,731 | -4.95(-11.34%) |
Mar 02, 2021 | 47.65 | 48.36 | 43.50 | 43.67 | 1,880,242 | -4.25(-8.87%) |