Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 36.00 | 37.32 | 35.95 | 37.00 | 1,680,956 | +1.81(+5.14%) |
May 27, 2021 | 35.05 | 35.40 | 34.62 | 35.19 | 2,538,547 | +0.04(+0.11%) |
May 26, 2021 | 34.28 | 35.44 | 34.01 | 35.15 | 1,424,383 | +0.87(+2.54%) |
May 25, 2021 | 33.20 | 34.62 | 32.93 | 34.28 | 1,619,322 | +1.20(+3.63%) |
May 24, 2021 | 33.34 | 34.02 | 32.98 | 33.08 | 998,962 | -0.06(-0.18%) |
May 21, 2021 | 34.84 | 35.43 | 33.12 | 33.14 | 1,342,669 | -0.55(-1.63%) |
May 20, 2021 | 34.07 | 34.80 | 33.53 | 33.69 | 1,121,739 | -0.29(-0.85%) |
May 19, 2021 | 33.23 | 34.23 | 32.89 | 33.98 | 1,271,478 | -0.10(-0.29%) |
May 18, 2021 | 32.99 | 36.04 | 32.94 | 34.08 | 1,426,137 | +1.10(+3.34%) |
May 17, 2021 | 32.76 | 33.31 | 32.18 | 32.98 | 1,507,006 | +0.22(+0.67%) |
May 14, 2021 | 33.00 | 33.85 | 31.37 | 32.76 | 3,500,634 | -0.05(-0.14%) |
May 13, 2021 | 34.70 | 36.81 | 30.11 | 32.80 | 8,059,498 | -5.52(-14.39%) |
May 12, 2021 | 38.51 | 39.28 | 38.16 | 38.32 | 1,405,938 | -0.46(-1.19%) |
May 11, 2021 | 36.65 | 39.21 | 36.38 | 38.78 | 1,023,348 | +0.25(+0.65%) |
May 10, 2021 | 41.41 | 41.39 | 38.08 | 38.53 | 912,926 | -2.86(-6.91%) |
May 07, 2021 | 41.60 | 42.97 | 41.37 | 41.39 | 770,097 | +0.61(+1.50%) |
May 06, 2021 | 41.22 | 41.49 | 39.84 | 40.78 | 684,524 | -0.46(-1.12%) |
May 05, 2021 | 42.48 | 42.57 | 40.29 | 41.24 | 672,300 | -0.70(-1.68%) |
May 04, 2021 | 43.83 | 43.83 | 41.00 | 41.95 | 1,263,926 | -2.48(-5.59%) |
May 03, 2021 | 44.37 | 45.63 | 43.73 | 44.43 | 910,513 | +0.92(+2.11%) |
Apr 30, 2021 | 43.19 | 43.69 | 42.51 | 43.51 | 584,600 | +0.04(+0.09%) |
Apr 29, 2021 | 44.98 | 44.98 | 42.85 | 43.47 | 654,171 | -1.17(-2.62%) |
Apr 28, 2021 | 44.35 | 44.78 | 43.63 | 44.64 | 504,159 | +0.25(+0.56%) |
Apr 27, 2021 | 43.67 | 44.64 | 43.38 | 44.39 | 649,643 | +0.84(+1.93%) |
Apr 26, 2021 | 42.25 | 43.90 | 41.55 | 43.55 | 596,305 | +1.73(+4.14%) |
Apr 23, 2021 | 41.06 | 42.05 | 40.86 | 41.82 | 406,800 | +0.57(+1.38%) |
Apr 22, 2021 | 41.49 | 42.10 | 40.87 | 41.25 | 410,570 | -0.13(-0.31%) |
Apr 21, 2021 | 41.25 | 41.80 | 40.77 | 41.38 | 521,882 | +0.05(+0.12%) |
Apr 20, 2021 | 40.65 | 41.84 | 40.25 | 41.33 | 903,375 | +0.41(+1.00%) |
Apr 19, 2021 | 41.21 | 41.48 | 39.72 | 40.92 | 459,536 | -0.89(-2.13%) |
Apr 16, 2021 | 42.63 | 42.93 | 41.20 | 41.81 | 366,000 | -0.89(-2.08%) |
Apr 15, 2021 | 42.98 | 43.98 | 42.31 | 42.70 | 553,849 | +0.21(+0.49%) |
Apr 14, 2021 | 42.14 | 43.27 | 42.14 | 42.49 | 427,177 | +0.41(+0.97%) |
Apr 13, 2021 | 41.99 | 42.80 | 41.59 | 42.08 | 812,632 | +0.46(+1.11%) |
Apr 12, 2021 | 42.10 | 42.18 | 40.82 | 41.62 | 638,994 | -0.56(-1.33%) |
Apr 09, 2021 | 41.61 | 42.31 | 40.87 | 42.18 | 474,000 | +0.08(+0.19%) |
Apr 08, 2021 | 41.09 | 42.46 | 40.28 | 42.10 | 905,418 | +2.09(+5.22%) |
Apr 07, 2021 | 40.70 | 41.08 | 39.65 | 40.01 | 382,029 | -0.85(-2.08%) |
Apr 06, 2021 | 40.61 | 42.00 | 40.44 | 40.86 | 697,614 | +0.25(+0.62%) |
Apr 05, 2021 | 41.74 | 41.74 | 39.82 | 40.61 | 668,786 | -0.62(-1.50%) |
Apr 01, 2021 | 40.25 | 42.20 | 40.05 | 41.23 | 924,100 | +2.15(+5.50%) |
Mar 31, 2021 | 38.17 | 39.64 | 38.17 | 39.08 | 644,984 | +1.22(+3.22%) |
Mar 30, 2021 | 36.81 | 38.62 | 36.63 | 37.86 | 794,716 | +0.59(+1.58%) |
Mar 29, 2021 | 37.79 | 38.37 | 36.97 | 37.27 | 634,335 | -0.70(-1.84%) |
Mar 26, 2021 | 38.95 | 39.26 | 36.51 | 37.97 | 760,400 | -0.71(-1.84%) |
Mar 25, 2021 | 38.10 | 39.10 | 37.41 | 38.68 | 721,918 | -0.07(-0.18%) |
Mar 24, 2021 | 40.77 | 40.77 | 38.24 | 38.75 | 1,352,086 | -1.83(-4.51%) |
Mar 23, 2021 | 40.57 | 41.07 | 39.25 | 40.58 | 1,420,672 | -0.04(-0.10%) |
Mar 22, 2021 | 39.94 | 40.97 | 39.23 | 40.62 | 906,980 | +0.79(+1.98%) |
Mar 19, 2021 | 38.67 | 40.34 | 38.64 | 39.83 | 1,594,800 | +0.74(+1.89%) |
Mar 18, 2021 | 41.72 | 41.94 | 38.92 | 39.09 | 1,159,698 | -3.08(-7.30%) |
Mar 17, 2021 | 41.00 | 42.70 | 40.51 | 42.17 | 1,259,133 | -0.32(-0.75%) |
Mar 16, 2021 | 44.88 | 45.02 | 41.87 | 42.49 | 604,421 | -1.74(-3.93%) |
Mar 15, 2021 | 43.71 | 44.73 | 43.26 | 44.23 | 507,865 | +1.04(+2.41%) |
Mar 12, 2021 | 42.59 | 43.62 | 41.82 | 43.19 | 739,800 | -0.51(-1.17%) |
Mar 11, 2021 | 41.43 | 43.78 | 41.43 | 43.70 | 1,324,564 | +2.85(+6.98%) |
Mar 10, 2021 | 41.63 | 42.76 | 40.15 | 40.85 | 1,855,363 | -0.31(-0.75%) |
Mar 09, 2021 | 39.79 | 42.18 | 39.52 | 41.16 | 1,557,903 | +2.93(+7.66%) |
Mar 08, 2021 | 40.91 | 41.47 | 37.84 | 38.23 | 1,183,007 | -2.92(-7.10%) |
Mar 05, 2021 | 41.25 | 41.84 | 36.03 | 41.15 | 3,499,500 | -0.21(-0.51%) |
Mar 04, 2021 | 44.14 | 44.50 | 40.43 | 41.36 | 2,542,526 | -3.30(-7.39%) |
Mar 03, 2021 | 45.81 | 46.46 | 44.12 | 44.66 | 1,798,243 | -1.35(-2.93%) |
Mar 02, 2021 | 49.41 | 49.60 | 44.75 | 46.01 | 2,904,857 | -2.79(-5.72%) |