Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 29.80 | 30.90 | 29.09 | 29.19 | 3,864,039 | -0.51(-1.72%) |
May 27, 2021 | 29.15 | 30.21 | 27.91 | 29.70 | 4,276,033 | +0.71(+2.45%) |
May 26, 2021 | 27.42 | 29.53 | 27.05 | 28.99 | 5,303,509 | +1.92(+7.09%) |
May 25, 2021 | 27.86 | 28.35 | 26.95 | 27.07 | 3,268,358 | -0.23(-0.84%) |
May 24, 2021 | 27.07 | 27.65 | 25.86 | 27.30 | 3,636,238 | +0.33(+1.22%) |
May 21, 2021 | 28.55 | 28.73 | 26.69 | 26.97 | 3,450,435 | -0.81(-2.92%) |
May 20, 2021 | 27.95 | 28.66 | 27.00 | 27.78 | 4,992,910 | +0.69(+2.55%) |
May 19, 2021 | 26.15 | 27.63 | 25.70 | 27.09 | 5,146,328 | -0.51(-1.85%) |
May 18, 2021 | 26.61 | 28.80 | 26.03 | 27.60 | 6,585,274 | +1.48(+5.67%) |
May 17, 2021 | 25.62 | 26.43 | 24.86 | 26.12 | 4,322,600 | +0.14(+0.54%) |
May 14, 2021 | 24.00 | 26.03 | 23.85 | 25.98 | 6,334,705 | +2.88(+12.47%) |
May 13, 2021 | 23.33 | 24.56 | 21.96 | 23.10 | 7,677,219 | +0.00(+0.00%) |
May 12, 2021 | 24.10 | 25.01 | 22.75 | 23.10 | 9,056,530 | -2.14(-8.48%) |
May 11, 2021 | 18.02 | 25.48 | 17.90 | 25.24 | 21,997,724 | +1.79(+7.63%) |
May 10, 2021 | 26.40 | 26.76 | 23.24 | 23.45 | 12,191,953 | -3.22(-12.07%) |
May 07, 2021 | 26.65 | 27.74 | 25.77 | 26.67 | 6,571,921 | +0.91(+3.53%) |
May 06, 2021 | 25.28 | 27.30 | 24.03 | 25.76 | 20,923,596 | -0.35(-1.34%) |
May 05, 2021 | 27.29 | 27.81 | 25.86 | 26.11 | 7,039,880 | -0.88(-3.26%) |
May 04, 2021 | 30.67 | 30.76 | 26.31 | 26.99 | 12,777,842 | -4.25(-13.60%) |
May 03, 2021 | 30.37 | 32.20 | 29.41 | 31.24 | 9,107,481 | +0.82(+2.70%) |
Apr 30, 2021 | 29.99 | 31.85 | 29.71 | 30.42 | 4,316,700 | +0.01(+0.03%) |
Apr 29, 2021 | 32.51 | 32.91 | 29.66 | 30.41 | 4,622,018 | -1.90(-5.88%) |
Apr 28, 2021 | 31.75 | 32.70 | 30.80 | 32.31 | 2,830,070 | +0.10(+0.31%) |
Apr 27, 2021 | 33.71 | 33.75 | 31.85 | 32.21 | 4,337,026 | -1.06(-3.19%) |
Apr 26, 2021 | 31.27 | 33.50 | 31.17 | 33.27 | 5,565,719 | +2.14(+6.87%) |
Apr 23, 2021 | 30.69 | 31.60 | 30.07 | 31.13 | 3,674,200 | +0.73(+2.40%) |
Apr 22, 2021 | 30.70 | 32.24 | 29.61 | 30.40 | 8,837,834 | +0.10(+0.33%) |
Apr 21, 2021 | 27.81 | 30.55 | 27.22 | 30.30 | 7,654,564 | +1.98(+6.99%) |
Apr 20, 2021 | 29.38 | 30.19 | 27.77 | 28.32 | 6,784,798 | -1.36(-4.58%) |
Apr 19, 2021 | 31.76 | 31.99 | 28.95 | 29.68 | 8,600,403 | -2.40(-7.48%) |
Apr 16, 2021 | 33.00 | 33.33 | 31.78 | 32.08 | 7,778,400 | -2.15(-6.28%) |
Apr 15, 2021 | 36.13 | 36.23 | 33.34 | 34.23 | 4,557,390 | -0.92(-2.62%) |
Apr 14, 2021 | 36.01 | 37.65 | 34.94 | 35.15 | 3,801,744 | -0.58(-1.62%) |
Apr 13, 2021 | 35.65 | 37.03 | 34.54 | 35.73 | 4,542,818 | +0.25(+0.70%) |
Apr 12, 2021 | 36.60 | 38.06 | 35.14 | 35.48 | 4,002,554 | -1.72(-4.62%) |
Apr 09, 2021 | 38.00 | 38.26 | 36.53 | 37.20 | 2,972,500 | -0.87(-2.29%) |
Apr 08, 2021 | 37.75 | 39.36 | 37.43 | 38.07 | 4,290,326 | +1.09(+2.95%) |
Apr 07, 2021 | 38.14 | 39.14 | 36.66 | 36.98 | 6,519,079 | -1.63(-4.22%) |
Apr 06, 2021 | 36.90 | 40.37 | 36.52 | 38.61 | 6,728,357 | +1.73(+4.69%) |
Apr 05, 2021 | 38.50 | 38.50 | 35.43 | 36.88 | 6,679,241 | -1.13(-2.97%) |
Apr 01, 2021 | 36.72 | 38.56 | 36.10 | 38.01 | 9,858,200 | +2.55(+7.19%) |
Mar 31, 2021 | 36.16 | 36.98 | 34.79 | 35.46 | 7,364,676 | -0.07(-0.20%) |
Mar 30, 2021 | 33.20 | 35.92 | 31.65 | 35.53 | 10,966,895 | +3.55(+11.10%) |
Mar 29, 2021 | 34.10 | 34.71 | 31.60 | 31.98 | 8,417,553 | -2.57(-7.44%) |
Mar 26, 2021 | 35.00 | 35.55 | 32.33 | 34.55 | 8,463,700 | -0.78(-2.21%) |
Mar 25, 2021 | 32.50 | 36.10 | 32.22 | 35.33 | 11,613,551 | +1.27(+3.73%) |
Mar 24, 2021 | 39.02 | 39.18 | 33.71 | 34.06 | 9,346,008 | -4.61(-11.92%) |
Mar 23, 2021 | 40.50 | 41.07 | 37.62 | 38.67 | 6,496,655 | -2.29(-5.59%) |
Mar 22, 2021 | 42.95 | 43.13 | 40.88 | 40.96 | 6,341,408 | -1.18(-2.80%) |
Mar 19, 2021 | 42.77 | 43.63 | 40.30 | 42.14 | 13,313,200 | -0.36(-0.85%) |
Mar 18, 2021 | 48.00 | 48.01 | 42.00 | 42.50 | 13,613,772 | -7.58(-15.14%) |
Mar 17, 2021 | 46.19 | 51.25 | 45.81 | 50.08 | 5,252,036 | +1.91(+3.97%) |
Mar 16, 2021 | 52.07 | 52.30 | 46.41 | 48.17 | 6,789,019 | -3.38(-6.56%) |
Mar 15, 2021 | 47.92 | 51.86 | 47.10 | 51.55 | 8,483,168 | +3.63(+7.58%) |
Mar 12, 2021 | 46.00 | 48.79 | 45.00 | 47.92 | 5,536,700 | -1.27(-2.58%) |
Mar 11, 2021 | 44.50 | 49.38 | 43.61 | 49.19 | 11,481,059 | +6.96(+16.48%) |
Mar 10, 2021 | 43.19 | 44.42 | 40.40 | 42.23 | 6,648,792 | +0.60(+1.44%) |
Mar 09, 2021 | 36.36 | 42.00 | 35.71 | 41.63 | 8,391,327 | +7.80(+23.06%) |
Mar 08, 2021 | 37.34 | 38.76 | 33.61 | 33.83 | 6,661,739 | -3.50(-9.38%) |
Mar 05, 2021 | 39.51 | 39.79 | 31.42 | 37.33 | 11,670,500 | -1.11(-2.89%) |
Mar 04, 2021 | 40.15 | 41.75 | 36.18 | 38.44 | 10,615,931 | -3.38(-8.08%) |
Mar 03, 2021 | 44.01 | 45.41 | 41.35 | 41.82 | 5,370,098 | -2.45(-5.53%) |
Mar 02, 2021 | 48.50 | 49.47 | 43.00 | 44.27 | 5,908,304 | -2.75(-5.85%) |