Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 31.46 | 31.83 | 30.70 | 30.90 | 6,624,568 | -0.70(-2.22%) |
May 27, 2021 | 31.83 | 32.19 | 31.09 | 31.60 | 5,774,092 | -0.06(-0.20%) |
May 26, 2021 | 31.24 | 32.23 | 29.99 | 31.67 | 23,480,560 | -1.94(-5.78%) |
May 25, 2021 | 34.43 | 35.01 | 33.47 | 33.61 | 5,354,694 | -0.99(-2.85%) |
May 24, 2021 | 35.18 | 35.41 | 34.21 | 34.60 | 2,901,520 | -0.24(-0.69%) |
May 21, 2021 | 35.35 | 35.64 | 34.82 | 34.84 | 1,733,685 | -0.28(-0.79%) |
May 20, 2021 | 37.26 | 37.28 | 34.64 | 35.11 | 4,471,605 | -2.35(-6.27%) |
May 19, 2021 | 37.98 | 38.51 | 36.84 | 37.46 | 2,934,277 | -1.22(-3.14%) |
May 18, 2021 | 40.08 | 40.36 | 38.32 | 38.68 | 2,541,974 | -1.04(-2.62%) |
May 17, 2021 | 37.50 | 39.85 | 37.50 | 39.72 | 3,708,837 | +1.99(+5.27%) |
May 14, 2021 | 34.60 | 37.78 | 34.41 | 37.73 | 4,576,078 | +3.81(+11.25%) |
May 13, 2021 | 33.41 | 35.23 | 33.00 | 33.92 | 2,797,077 | +0.71(+2.14%) |
May 12, 2021 | 34.76 | 35.50 | 33.12 | 33.21 | 2,701,242 | -1.80(-5.13%) |
May 11, 2021 | 34.99 | 35.71 | 34.08 | 35.00 | 3,350,692 | -1.24(-3.43%) |
May 10, 2021 | 36.86 | 37.67 | 36.10 | 36.25 | 4,155,072 | -0.46(-1.26%) |
May 07, 2021 | 35.43 | 36.84 | 35.26 | 36.71 | 2,385,929 | +1.31(+3.70%) |
May 06, 2021 | 35.67 | 36.29 | 34.81 | 35.40 | 2,294,433 | -0.21(-0.60%) |
May 05, 2021 | 35.61 | 38.39 | 34.83 | 35.61 | 6,481,756 | +0.41(+1.18%) |
May 04, 2021 | 35.46 | 35.69 | 34.24 | 35.20 | 2,907,578 | -0.63(-1.75%) |
May 03, 2021 | 33.98 | 36.04 | 33.97 | 35.82 | 3,099,878 | +2.03(+6.00%) |
Apr 30, 2021 | 34.52 | 34.87 | 33.76 | 33.80 | 2,106,153 | -0.89(-2.58%) |
Apr 29, 2021 | 35.38 | 35.58 | 34.24 | 34.69 | 1,957,323 | -0.50(-1.41%) |
Apr 28, 2021 | 34.64 | 35.74 | 34.46 | 35.19 | 1,954,449 | +0.63(+1.81%) |
Apr 27, 2021 | 33.46 | 34.87 | 33.46 | 34.56 | 4,538,507 | +0.90(+2.68%) |
Apr 26, 2021 | 34.86 | 35.27 | 33.40 | 33.66 | 2,687,127 | -0.99(-2.85%) |
Apr 23, 2021 | 34.16 | 34.75 | 33.47 | 34.64 | 1,905,913 | +0.73(+2.15%) |
Apr 22, 2021 | 34.08 | 34.78 | 33.67 | 33.92 | 2,892,667 | -0.05(-0.14%) |
Apr 21, 2021 | 32.07 | 34.21 | 31.59 | 33.96 | 3,985,829 | +1.89(+5.89%) |
Apr 20, 2021 | 32.28 | 32.45 | 31.20 | 32.07 | 3,706,347 | -0.68(-2.08%) |
Apr 19, 2021 | 33.21 | 33.33 | 32.38 | 32.76 | 1,790,973 | -0.26(-0.78%) |
Apr 16, 2021 | 33.32 | 33.50 | 32.37 | 33.01 | 4,398,436 | -0.10(-0.31%) |
Apr 15, 2021 | 34.39 | 34.51 | 32.56 | 33.12 | 3,690,992 | -1.10(-3.20%) |
Apr 14, 2021 | 33.72 | 34.68 | 33.51 | 34.21 | 3,523,981 | +0.67(+2.01%) |
Apr 13, 2021 | 34.53 | 34.69 | 32.58 | 33.54 | 4,288,411 | -1.09(-3.14%) |
Apr 12, 2021 | 34.65 | 35.34 | 34.10 | 34.63 | 2,205,519 | -0.08(-0.24%) |
Apr 09, 2021 | 34.17 | 35.17 | 33.35 | 34.71 | 3,699,171 | +0.64(+1.87%) |
Apr 08, 2021 | 33.34 | 34.35 | 32.73 | 34.07 | 2,560,677 | +0.23(+0.68%) |
Apr 07, 2021 | 34.42 | 34.79 | 33.43 | 33.84 | 1,783,940 | -0.46(-1.34%) |
Apr 06, 2021 | 33.66 | 35.06 | 33.64 | 34.30 | 3,111,480 | +0.37(+1.09%) |
Apr 05, 2021 | 34.58 | 34.66 | 33.12 | 33.94 | 2,816,387 | +0.06(+0.19%) |
Apr 01, 2021 | 35.02 | 35.14 | 33.64 | 33.87 | 4,077,510 | -1.02(-2.93%) |
Mar 31, 2021 | 35.01 | 36.14 | 34.89 | 34.89 | 2,792,340 | -0.27(-0.76%) |
Mar 30, 2021 | 34.68 | 35.59 | 33.84 | 35.16 | 2,817,079 | +0.76(+2.22%) |
Mar 29, 2021 | 35.39 | 35.88 | 34.03 | 34.40 | 2,115,994 | -1.28(-3.59%) |
Mar 26, 2021 | 35.31 | 36.07 | 34.52 | 35.68 | 3,065,892 | +1.18(+3.42%) |
Mar 25, 2021 | 31.48 | 34.88 | 31.06 | 34.50 | 4,633,042 | +2.09(+6.45%) |
Mar 24, 2021 | 34.51 | 35.27 | 32.33 | 32.41 | 5,096,193 | -1.63(-4.79%) |
Mar 23, 2021 | 36.27 | 36.74 | 33.33 | 34.04 | 5,866,960 | -2.86(-7.74%) |
Mar 22, 2021 | 38.81 | 38.87 | 36.54 | 36.89 | 3,890,040 | -2.26(-5.77%) |
Mar 19, 2021 | 38.86 | 39.52 | 38.11 | 39.15 | 3,207,308 | -0.09(-0.23%) |
Mar 18, 2021 | 40.47 | 41.18 | 38.95 | 39.24 | 2,582,835 | -1.24(-3.07%) |
Mar 17, 2021 | 41.18 | 42.05 | 40.25 | 40.49 | 3,117,308 | -0.85(-2.05%) |
Mar 16, 2021 | 41.31 | 41.97 | 40.68 | 41.33 | 5,169,586 | -0.86(-2.03%) |
Mar 15, 2021 | 37.75 | 42.80 | 37.71 | 42.19 | 11,330,074 | +4.07(+10.68%) |
Mar 12, 2021 | 35.01 | 38.40 | 35.00 | 38.12 | 8,024,566 | +3.66(+10.61%) |
Mar 11, 2021 | 34.73 | 35.17 | 34.02 | 34.46 | 2,910,401 | -0.29(-0.82%) |
Mar 10, 2021 | 33.99 | 35.01 | 33.63 | 34.75 | 2,613,582 | +0.08(+0.24%) |
Mar 09, 2021 | 34.74 | 35.12 | 33.82 | 34.66 | 3,776,554 | +0.26(+0.75%) |
Mar 08, 2021 | 32.57 | 34.90 | 32.38 | 34.40 | 5,626,218 | +2.09(+6.47%) |
Mar 05, 2021 | 33.47 | 33.81 | 30.74 | 32.31 | 4,770,481 | -0.41(-1.27%) |
Mar 04, 2021 | 33.17 | 33.86 | 31.72 | 32.73 | 4,038,024 | -0.69(-2.07%) |
Mar 03, 2021 | 33.77 | 34.55 | 31.98 | 33.42 | 7,975,047 | -1.21(-3.49%) |
Mar 02, 2021 | 35.01 | 35.65 | 34.23 | 34.63 | 4,459,451 | -0.36(-1.03%) |