Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 30.46 | 30.47 | 29.83 | 30.05 | 5,746,663 | -0.35(-1.15%) |
May 27, 2021 | 29.83 | 30.55 | 29.33 | 30.40 | 5,763,258 | +0.81(+2.74%) |
May 26, 2021 | 28.69 | 29.77 | 28.54 | 29.59 | 4,339,865 | +1.13(+3.97%) |
May 25, 2021 | 29.14 | 29.27 | 28.40 | 28.46 | 6,778,521 | -0.42(-1.45%) |
May 24, 2021 | 29.10 | 29.51 | 28.27 | 28.88 | 5,225,551 | -0.22(-0.76%) |
May 21, 2021 | 30.12 | 30.22 | 29.01 | 29.10 | 11,665,866 | -0.68(-2.28%) |
May 20, 2021 | 31.12 | 31.35 | 29.70 | 29.78 | 9,683,131 | -1.26(-4.06%) |
May 19, 2021 | 30.82 | 31.46 | 30.56 | 31.04 | 10,255,959 | -0.25(-0.80%) |
May 18, 2021 | 31.69 | 32.25 | 30.47 | 31.29 | 11,653,441 | -0.40(-1.26%) |
May 17, 2021 | 37.06 | 37.33 | 31.34 | 31.69 | 37,529,456 | +0.95(+3.09%) |
May 14, 2021 | 30.76 | 31.17 | 30.41 | 30.74 | 3,542,185 | +0.18(+0.59%) |
May 13, 2021 | 31.00 | 31.87 | 30.25 | 30.56 | 7,295,084 | -0.47(-1.51%) |
May 12, 2021 | 31.83 | 32.35 | 30.93 | 31.03 | 4,746,467 | -0.86(-2.70%) |
May 11, 2021 | 31.49 | 32.49 | 31.28 | 31.89 | 3,345,417 | -0.38(-1.16%) |
May 10, 2021 | 32.65 | 32.96 | 32.11 | 32.27 | 2,787,011 | -0.35(-1.09%) |
May 07, 2021 | 31.85 | 32.84 | 31.70 | 32.62 | 3,603,260 | +0.78(+2.45%) |
May 06, 2021 | 32.44 | 32.75 | 31.46 | 31.84 | 3,163,153 | -0.39(-1.19%) |
May 05, 2021 | 32.46 | 32.46 | 31.55 | 32.23 | 4,561,928 | +0.34(+1.05%) |
May 04, 2021 | 31.44 | 32.04 | 30.75 | 31.89 | 4,726,620 | +0.51(+1.63%) |
May 03, 2021 | 32.67 | 32.67 | 31.14 | 31.38 | 7,381,072 | -0.93(-2.88%) |
Apr 30, 2021 | 32.22 | 32.90 | 32.03 | 32.31 | 4,478,600 | -0.02(-0.06%) |
Apr 29, 2021 | 32.58 | 33.05 | 31.72 | 32.33 | 3,777,046 | +0.37(+1.16%) |
Apr 28, 2021 | 30.64 | 32.44 | 30.13 | 31.96 | 8,975,697 | -1.21(-3.65%) |
Apr 27, 2021 | 32.81 | 33.49 | 32.34 | 33.17 | 3,989,445 | +0.18(+0.55%) |
Apr 26, 2021 | 32.80 | 33.07 | 31.98 | 32.99 | 4,363,074 | +0.54(+1.66%) |
Apr 23, 2021 | 32.82 | 32.96 | 32.00 | 32.45 | 3,386,600 | -0.22(-0.67%) |
Apr 22, 2021 | 32.69 | 33.12 | 31.91 | 32.67 | 7,059,561 | +0.34(+1.05%) |
Apr 21, 2021 | 29.95 | 32.46 | 29.52 | 32.33 | 24,504,992 | +2.13(+7.05%) |
Apr 20, 2021 | 31.33 | 31.33 | 30.03 | 30.20 | 11,924,922 | -1.00(-3.21%) |
Apr 19, 2021 | 32.27 | 32.50 | 30.82 | 31.20 | 13,464,672 | -1.05(-3.26%) |
Apr 16, 2021 | 32.86 | 32.90 | 31.92 | 32.25 | 5,086,700 | -0.49(-1.50%) |
Apr 15, 2021 | 33.13 | 33.63 | 32.24 | 32.74 | 9,827,009 | -0.34(-1.03%) |
Apr 14, 2021 | 32.44 | 34.02 | 32.44 | 33.08 | 31,608,828 | -1.70(-4.89%) |
Apr 13, 2021 | 35.26 | 35.55 | 34.39 | 34.78 | 5,215,568 | -0.23(-0.66%) |
Apr 12, 2021 | 35.76 | 35.98 | 34.93 | 35.01 | 9,863,206 | -0.73(-2.04%) |
Apr 09, 2021 | 35.81 | 36.43 | 35.51 | 35.74 | 6,345,800 | -0.04(-0.11%) |
Apr 08, 2021 | 36.97 | 37.02 | 35.50 | 35.78 | 5,037,472 | -1.22(-3.30%) |
Apr 07, 2021 | 37.38 | 38.16 | 36.01 | 37.00 | 7,105,993 | +0.13(+0.35%) |
Apr 06, 2021 | 36.26 | 37.74 | 36.12 | 36.87 | 5,698,811 | +0.77(+2.13%) |
Apr 05, 2021 | 37.17 | 37.24 | 35.53 | 36.10 | 7,605,399 | -0.98(-2.64%) |
Apr 01, 2021 | 37.08 | 37.39 | 36.16 | 37.08 | 6,326,200 | +0.19(+0.52%) |
Mar 31, 2021 | 37.45 | 37.65 | 35.71 | 36.89 | 15,115,513 | -0.12(-0.32%) |
Mar 30, 2021 | 36.39 | 38.53 | 35.66 | 37.01 | 28,760,700 | +1.89(+5.38%) |
Mar 29, 2021 | 35.99 | 37.33 | 33.67 | 35.12 | 41,910,048 | -0.84(-2.34%) |
Mar 26, 2021 | 51.32 | 51.36 | 30.99 | 35.96 | 45,679,300 | -15.08(-29.55%) |
Mar 25, 2021 | 51.69 | 54.66 | 49.99 | 51.04 | 8,451,436 | -3.50(-6.42%) |
Mar 24, 2021 | 62.51 | 63.49 | 54.44 | 54.54 | 8,993,423 | -8.45(-13.41%) |
Mar 23, 2021 | 61.68 | 63.10 | 59.62 | 62.99 | 15,822,286 | -1.75(-2.70%) |
Mar 22, 2021 | 66.57 | 66.70 | 64.30 | 64.74 | 11,377,070 | -1.26(-1.91%) |
Mar 19, 2021 | 63.58 | 66.50 | 63.05 | 66.00 | 10,279,100 | +1.92(+3.00%) |
Mar 18, 2021 | 61.50 | 64.25 | 60.32 | 64.08 | 17,678,384 | +1.31(+2.09%) |
Mar 17, 2021 | 61.22 | 63.02 | 60.19 | 62.77 | 12,835,648 | +0.41(+0.66%) |
Mar 16, 2021 | 60.49 | 62.79 | 60.34 | 62.36 | 11,067,619 | +1.47(+2.41%) |
Mar 15, 2021 | 59.97 | 61.61 | 59.57 | 60.89 | 7,158,548 | +1.19(+1.99%) |
Mar 12, 2021 | 56.83 | 60.10 | 56.60 | 59.70 | 10,712,700 | +2.84(+4.99%) |
Mar 11, 2021 | 56.03 | 58.12 | 55.53 | 56.86 | 14,319,694 | +0.85(+1.52%) |
Mar 10, 2021 | 53.22 | 56.64 | 52.84 | 56.01 | 17,277,932 | +3.04(+5.74%) |
Mar 09, 2021 | 54.64 | 54.97 | 51.35 | 52.97 | 15,386,573 | -2.03(-3.69%) |
Mar 08, 2021 | 53.72 | 55.23 | 53.08 | 55.00 | 15,573,548 | +2.00(+3.77%) |
Mar 05, 2021 | 52.28 | 53.73 | 51.82 | 53.00 | 10,176,000 | +1.56(+3.03%) |
Mar 04, 2021 | 50.40 | 51.83 | 49.77 | 51.44 | 7,560,237 | +1.04(+2.06%) |
Mar 03, 2021 | 49.10 | 51.10 | 48.82 | 50.40 | 4,747,678 | +1.35(+2.75%) |
Mar 02, 2021 | 48.50 | 49.38 | 47.80 | 49.05 | 4,617,354 | +0.74(+1.53%) |