Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 29.65 | 30.29 | 29.13 | 29.70 | 2,050,925 | +0.12(+0.41%) |
May 27, 2021 | 30.08 | 30.71 | 29.08 | 29.58 | 1,945,205 | -0.48(-1.60%) |
May 26, 2021 | 29.85 | 30.80 | 29.61 | 30.06 | 1,469,114 | +0.53(+1.79%) |
May 25, 2021 | 31.00 | 31.03 | 29.37 | 29.53 | 2,042,660 | -0.81(-2.67%) |
May 24, 2021 | 29.08 | 30.99 | 28.98 | 30.34 | 2,431,478 | +1.78(+6.23%) |
May 21, 2021 | 30.05 | 30.12 | 28.55 | 28.56 | 2,317,964 | -0.97(-3.28%) |
May 20, 2021 | 26.66 | 29.68 | 26.27 | 29.53 | 3,941,988 | +3.09(+11.69%) |
May 19, 2021 | 25.20 | 27.25 | 25.16 | 26.44 | 3,222,164 | +0.23(+0.88%) |
May 18, 2021 | 26.75 | 27.45 | 26.02 | 26.21 | 4,477,956 | +0.64(+2.50%) |
May 17, 2021 | 24.91 | 25.75 | 24.31 | 25.57 | 2,906,967 | +0.58(+2.32%) |
May 14, 2021 | 25.01 | 25.52 | 24.55 | 24.99 | 3,677,978 | +0.46(+1.88%) |
May 13, 2021 | 26.23 | 27.52 | 24.13 | 24.53 | 4,614,433 | -1.62(-6.20%) |
May 12, 2021 | 27.00 | 27.40 | 25.60 | 26.15 | 3,690,913 | -1.44(-5.22%) |
May 11, 2021 | 24.09 | 28.21 | 23.84 | 27.59 | 6,740,059 | -0.97(-3.40%) |
May 10, 2021 | 32.85 | 33.47 | 28.26 | 28.56 | 6,613,394 | -7.28(-20.31%) |
May 07, 2021 | 34.01 | 36.23 | 33.30 | 35.84 | 3,127,091 | +3.60(+11.17%) |
May 06, 2021 | 34.24 | 34.32 | 30.88 | 32.24 | 4,760,262 | -2.88(-8.20%) |
May 05, 2021 | 36.09 | 36.94 | 34.70 | 35.12 | 2,435,116 | -0.68(-1.90%) |
May 04, 2021 | 37.76 | 38.15 | 35.41 | 35.80 | 2,707,027 | -2.73(-7.09%) |
May 03, 2021 | 40.70 | 40.78 | 37.40 | 38.53 | 1,743,197 | -1.52(-3.80%) |
Apr 30, 2021 | 39.61 | 40.81 | 39.00 | 40.05 | 1,688,900 | -0.45(-1.11%) |
Apr 29, 2021 | 41.75 | 41.85 | 38.72 | 40.50 | 1,586,304 | -0.49(-1.20%) |
Apr 28, 2021 | 40.52 | 41.94 | 39.38 | 40.99 | 1,268,889 | -0.31(-0.75%) |
Apr 27, 2021 | 40.95 | 41.96 | 40.10 | 41.30 | 1,787,757 | +1.04(+2.58%) |
Apr 26, 2021 | 38.24 | 40.27 | 38.13 | 40.26 | 1,546,727 | +1.95(+5.09%) |
Apr 23, 2021 | 37.17 | 38.37 | 36.36 | 38.31 | 1,125,200 | +1.99(+5.48%) |
Apr 22, 2021 | 36.30 | 37.98 | 35.77 | 36.32 | 1,449,279 | +0.21(+0.58%) |
Apr 21, 2021 | 34.42 | 36.58 | 34.07 | 36.11 | 1,835,899 | +0.97(+2.76%) |
Apr 20, 2021 | 35.50 | 36.24 | 33.63 | 35.14 | 3,500,407 | -0.92(-2.55%) |
Apr 19, 2021 | 36.37 | 37.48 | 35.36 | 36.06 | 3,439,935 | -1.58(-4.20%) |
Apr 16, 2021 | 39.34 | 39.36 | 36.43 | 37.64 | 2,914,800 | -1.86(-4.71%) |
Apr 15, 2021 | 40.07 | 41.38 | 38.95 | 39.50 | 1,515,214 | -0.11(-0.28%) |
Apr 14, 2021 | 42.34 | 42.69 | 39.06 | 39.61 | 2,251,868 | -2.37(-5.65%) |
Apr 13, 2021 | 40.31 | 42.36 | 39.27 | 41.98 | 1,922,839 | +2.16(+5.42%) |
Apr 12, 2021 | 40.08 | 40.51 | 38.50 | 39.82 | 1,155,844 | -0.36(-0.90%) |
Apr 09, 2021 | 39.25 | 40.46 | 38.04 | 40.18 | 1,661,500 | +0.62(+1.57%) |
Apr 08, 2021 | 39.76 | 40.32 | 38.45 | 39.56 | 1,863,834 | -0.20(-0.50%) |
Apr 07, 2021 | 40.39 | 40.62 | 39.03 | 39.76 | 1,385,415 | -0.54(-1.34%) |
Apr 06, 2021 | 39.11 | 41.80 | 39.11 | 40.30 | 1,679,461 | -0.11(-0.27%) |
Apr 05, 2021 | 43.72 | 43.87 | 38.87 | 40.41 | 3,074,922 | -2.39(-5.58%) |
Apr 01, 2021 | 43.69 | 44.63 | 42.31 | 42.80 | 2,042,700 | +1.19(+2.86%) |
Mar 31, 2021 | 41.18 | 42.83 | 40.80 | 41.61 | 2,080,666 | +0.95(+2.34%) |
Mar 30, 2021 | 38.40 | 40.90 | 37.61 | 40.66 | 1,619,650 | +1.82(+4.69%) |
Mar 29, 2021 | 39.57 | 41.85 | 38.31 | 38.84 | 2,531,892 | -2.07(-5.06%) |
Mar 26, 2021 | 41.05 | 42.13 | 38.36 | 40.91 | 2,332,800 | +0.20(+0.49%) |
Mar 25, 2021 | 37.37 | 41.14 | 37.01 | 40.71 | 3,026,776 | +1.02(+2.57%) |
Mar 24, 2021 | 47.07 | 47.51 | 39.40 | 39.69 | 4,904,142 | -6.89(-14.79%) |
Mar 23, 2021 | 51.00 | 51.75 | 45.88 | 46.58 | 4,257,687 | -5.08(-9.83%) |
Mar 22, 2021 | 51.25 | 53.48 | 50.18 | 51.66 | 3,538,326 | +0.98(+1.93%) |
Mar 19, 2021 | 46.63 | 51.13 | 45.11 | 50.68 | 4,593,200 | +3.38(+7.15%) |
Mar 18, 2021 | 47.50 | 49.15 | 46.71 | 47.30 | 3,088,795 | -1.65(-3.37%) |
Mar 17, 2021 | 42.58 | 49.74 | 42.16 | 48.95 | 4,475,361 | +3.65(+8.06%) |
Mar 16, 2021 | 45.17 | 46.66 | 43.27 | 45.30 | 4,270,956 | -0.33(-0.72%) |
Mar 15, 2021 | 47.28 | 47.89 | 45.54 | 45.63 | 4,267,736 | -3.58(-7.27%) |
Mar 12, 2021 | 47.07 | 51.20 | 46.79 | 49.21 | 2,435,000 | -0.44(-0.89%) |
Mar 11, 2021 | 46.85 | 49.75 | 45.23 | 49.65 | 2,998,010 | +5.43(+12.28%) |
Mar 10, 2021 | 47.87 | 48.00 | 43.38 | 44.22 | 4,182,442 | +0.82(+1.89%) |
Mar 09, 2021 | 39.27 | 44.70 | 39.27 | 43.40 | 5,640,051 | +6.28(+16.92%) |
Mar 08, 2021 | 39.48 | 42.35 | 36.76 | 37.12 | 4,208,691 | -1.98(-5.06%) |
Mar 05, 2021 | 40.26 | 40.93 | 33.46 | 39.10 | 8,125,400 | -1.31(-3.24%) |
Mar 04, 2021 | 42.61 | 45.25 | 36.87 | 40.41 | 8,467,902 | -3.83(-8.66%) |
Mar 03, 2021 | 50.72 | 51.48 | 44.01 | 44.24 | 4,939,563 | -6.49(-12.79%) |
Mar 02, 2021 | 52.35 | 55.00 | 50.07 | 50.73 | 3,640,653 | -1.44(-2.76%) |