Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 38.09 | 38.09 | 36.35 | 37.24 | 637,500 | -0.42(-1.12%) |
May 27, 2021 | 38.05 | 38.15 | 37.39 | 37.66 | 858,733 | -0.09(-0.24%) |
May 26, 2021 | 38.00 | 38.39 | 37.00 | 37.75 | 469,657 | -0.25(-0.66%) |
May 25, 2021 | 37.28 | 38.00 | 36.87 | 38.00 | 665,835 | +0.57(+1.52%) |
May 24, 2021 | 37.80 | 38.15 | 37.05 | 37.43 | 444,117 | +0.18(+0.48%) |
May 21, 2021 | 37.04 | 37.58 | 36.31 | 37.25 | 436,567 | +0.24(+0.65%) |
May 20, 2021 | 36.08 | 37.38 | 35.51 | 37.01 | 415,338 | +1.12(+3.12%) |
May 19, 2021 | 35.10 | 35.94 | 33.88 | 35.89 | 603,754 | +0.00(+0.00%) |
May 18, 2021 | 36.05 | 36.80 | 35.54 | 35.89 | 509,628 | -0.61(-1.67%) |
May 17, 2021 | 35.48 | 36.71 | 34.89 | 36.50 | 500,805 | +0.31(+0.86%) |
May 14, 2021 | 36.24 | 37.13 | 35.76 | 36.19 | 638,727 | +0.10(+0.28%) |
May 13, 2021 | 35.66 | 36.41 | 35.11 | 36.09 | 604,316 | +0.90(+2.56%) |
May 12, 2021 | 35.86 | 36.48 | 35.06 | 35.19 | 450,772 | -1.35(-3.69%) |
May 11, 2021 | 34.45 | 36.91 | 33.50 | 36.54 | 949,054 | -0.48(-1.30%) |
May 10, 2021 | 38.47 | 38.47 | 36.52 | 37.02 | 773,352 | -2.30(-5.85%) |
May 07, 2021 | 37.70 | 40.09 | 37.69 | 39.32 | 705,947 | +1.63(+4.32%) |
May 06, 2021 | 38.22 | 38.65 | 35.91 | 37.69 | 1,045,258 | -1.98(-4.99%) |
May 05, 2021 | 38.30 | 42.50 | 38.30 | 39.67 | 1,725,164 | +1.34(+3.50%) |
May 04, 2021 | 40.55 | 40.55 | 38.01 | 38.33 | 1,112,193 | -2.33(-5.73%) |
May 03, 2021 | 40.00 | 40.82 | 38.82 | 40.66 | 573,982 | +0.93(+2.34%) |
Apr 30, 2021 | 39.59 | 40.49 | 38.77 | 39.73 | 739,500 | -0.44(-1.10%) |
Apr 29, 2021 | 38.54 | 40.76 | 38.50 | 40.17 | 668,840 | +1.46(+3.77%) |
Apr 28, 2021 | 38.02 | 38.91 | 38.02 | 38.71 | 287,639 | +0.16(+0.42%) |
Apr 27, 2021 | 38.79 | 39.43 | 38.16 | 38.55 | 405,201 | -0.22(-0.57%) |
Apr 26, 2021 | 37.08 | 39.00 | 36.60 | 38.77 | 847,290 | +2.19(+5.99%) |
Apr 23, 2021 | 36.74 | 37.06 | 36.31 | 36.58 | 221,200 | -0.02(-0.05%) |
Apr 22, 2021 | 36.67 | 37.34 | 36.27 | 36.60 | 349,910 | -0.36(-0.97%) |
Apr 21, 2021 | 35.93 | 37.12 | 35.30 | 36.96 | 341,520 | +0.81(+2.24%) |
Apr 20, 2021 | 35.44 | 36.32 | 33.90 | 36.15 | 963,541 | +0.70(+1.97%) |
Apr 19, 2021 | 37.18 | 38.21 | 35.00 | 35.45 | 1,275,422 | -1.95(-5.21%) |
Apr 16, 2021 | 37.00 | 37.85 | 36.61 | 37.40 | 415,100 | +0.16(+0.43%) |
Apr 15, 2021 | 37.69 | 37.69 | 36.37 | 37.24 | 432,692 | +0.27(+0.73%) |
Apr 14, 2021 | 37.26 | 38.29 | 36.16 | 36.97 | 831,850 | -1.09(-2.86%) |
Apr 13, 2021 | 37.67 | 39.07 | 37.50 | 38.06 | 1,590,949 | +0.52(+1.39%) |
Apr 12, 2021 | 35.93 | 38.24 | 35.69 | 37.54 | 1,036,796 | +1.60(+4.45%) |
Apr 09, 2021 | 35.73 | 36.39 | 35.54 | 35.94 | 266,500 | +0.11(+0.31%) |
Apr 08, 2021 | 35.67 | 36.87 | 35.41 | 35.83 | 396,729 | +0.20(+0.56%) |
Apr 07, 2021 | 35.88 | 35.97 | 34.64 | 35.63 | 472,575 | +0.27(+0.76%) |
Apr 06, 2021 | 35.66 | 36.22 | 34.52 | 35.36 | 397,264 | -0.29(-0.81%) |
Apr 05, 2021 | 37.00 | 37.10 | 34.06 | 35.65 | 1,069,966 | -0.49(-1.36%) |
Apr 01, 2021 | 34.73 | 36.25 | 34.73 | 36.14 | 1,121,600 | +1.41(+4.06%) |
Mar 31, 2021 | 33.75 | 35.70 | 33.51 | 34.73 | 649,981 | +0.96(+2.84%) |
Mar 30, 2021 | 32.34 | 33.98 | 31.85 | 33.77 | 770,026 | +1.43(+4.42%) |
Mar 29, 2021 | 32.46 | 32.90 | 30.83 | 32.34 | 1,316,269 | -0.40(-1.22%) |
Mar 26, 2021 | 33.83 | 33.84 | 31.37 | 32.74 | 2,740,200 | +0.24(+0.74%) |
Mar 25, 2021 | 31.13 | 32.78 | 30.84 | 32.50 | 509,327 | +0.83(+2.62%) |
Mar 24, 2021 | 32.66 | 33.62 | 31.56 | 31.67 | 981,667 | -0.70(-2.16%) |
Mar 23, 2021 | 33.43 | 34.26 | 32.11 | 32.37 | 560,139 | -1.62(-4.77%) |
Mar 22, 2021 | 32.76 | 34.75 | 32.15 | 33.99 | 846,694 | +1.15(+3.50%) |
Mar 19, 2021 | 31.85 | 33.15 | 31.47 | 32.84 | 620,100 | +1.15(+3.63%) |
Mar 18, 2021 | 31.40 | 32.75 | 30.58 | 31.69 | 650,083 | -0.42(-1.31%) |
Mar 17, 2021 | 33.45 | 33.45 | 31.61 | 32.11 | 652,976 | -1.34(-4.01%) |
Mar 16, 2021 | 32.65 | 34.19 | 32.35 | 33.45 | 808,530 | +0.48(+1.46%) |
Mar 15, 2021 | 33.00 | 33.48 | 31.81 | 32.97 | 736,575 | +0.07(+0.21%) |
Mar 12, 2021 | 33.67 | 33.91 | 32.50 | 32.90 | 530,000 | -1.22(-3.58%) |
Mar 11, 2021 | 33.86 | 35.03 | 33.51 | 34.12 | 741,983 | +0.77(+2.31%) |
Mar 10, 2021 | 33.82 | 34.32 | 32.86 | 33.35 | 650,907 | -0.20(-0.60%) |
Mar 09, 2021 | 32.35 | 33.85 | 32.20 | 33.55 | 1,010,980 | +1.62(+5.07%) |
Mar 08, 2021 | 31.97 | 33.51 | 31.88 | 31.93 | 811,786 | +0.32(+1.01%) |
Mar 05, 2021 | 31.50 | 31.87 | 29.30 | 31.61 | 1,380,300 | -0.26(-0.82%) |
Mar 04, 2021 | 33.50 | 33.85 | 30.60 | 31.87 | 2,113,686 | -2.04(-6.02%) |
Mar 03, 2021 | 34.30 | 34.67 | 32.85 | 33.91 | 1,366,891 | -0.55(-1.60%) |
Mar 02, 2021 | 35.09 | 35.61 | 33.51 | 34.46 | 1,030,891 | -0.41(-1.18%) |