Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 39.45 | 40.09 | 38.93 | 39.81 | 790,345 | +0.80(+2.05%) |
May 27, 2021 | 39.47 | 39.90 | 39.00 | 39.01 | 898,136 | +0.02(+0.05%) |
May 26, 2021 | 37.29 | 39.08 | 37.11 | 38.99 | 1,005,870 | +1.70(+4.55%) |
May 25, 2021 | 38.15 | 38.47 | 37.14 | 37.29 | 759,899 | -0.78(-2.06%) |
May 24, 2021 | 38.75 | 38.75 | 37.65 | 38.08 | 544,739 | +0.04(+0.10%) |
May 21, 2021 | 39.19 | 39.25 | 37.98 | 38.04 | 574,910 | -0.25(-0.66%) |
May 20, 2021 | 38.60 | 38.88 | 37.60 | 38.29 | 607,119 | -0.40(-1.02%) |
May 19, 2021 | 37.11 | 38.86 | 36.97 | 38.69 | 560,044 | -0.31(-0.80%) |
May 18, 2021 | 40.25 | 40.91 | 38.86 | 39.00 | 555,900 | -1.11(-2.77%) |
May 17, 2021 | 38.62 | 40.21 | 38.40 | 40.11 | 787,114 | +1.08(+2.78%) |
May 14, 2021 | 37.60 | 39.15 | 37.60 | 39.03 | 704,909 | +2.14(+5.80%) |
May 13, 2021 | 37.19 | 38.43 | 35.74 | 36.89 | 865,844 | -1.08(-2.86%) |
May 12, 2021 | 39.18 | 40.41 | 37.46 | 37.97 | 1,035,565 | -1.07(-2.75%) |
May 11, 2021 | 37.01 | 39.18 | 36.12 | 39.05 | 1,192,342 | +0.55(+1.42%) |
May 10, 2021 | 38.88 | 39.47 | 38.47 | 38.50 | 1,739,019 | -0.24(-0.61%) |
May 07, 2021 | 35.32 | 38.77 | 35.03 | 38.74 | 1,551,468 | +2.76(+7.68%) |
May 06, 2021 | 35.83 | 36.24 | 34.02 | 35.97 | 1,149,197 | +0.19(+0.53%) |
May 05, 2021 | 35.25 | 36.18 | 34.89 | 35.79 | 937,611 | +0.91(+2.60%) |
May 04, 2021 | 35.23 | 35.81 | 33.97 | 34.88 | 574,077 | -0.15(-0.43%) |
May 03, 2021 | 34.94 | 35.33 | 34.46 | 35.03 | 931,037 | +0.60(+1.75%) |
Apr 30, 2021 | 34.85 | 35.19 | 34.23 | 34.43 | 670,550 | -0.68(-1.93%) |
Apr 29, 2021 | 36.20 | 36.59 | 34.85 | 35.11 | 636,877 | -0.05(-0.13%) |
Apr 28, 2021 | 34.52 | 35.98 | 34.47 | 35.15 | 793,323 | +1.00(+2.93%) |
Apr 27, 2021 | 33.97 | 34.42 | 33.24 | 34.15 | 652,210 | +0.50(+1.49%) |
Apr 26, 2021 | 32.22 | 33.90 | 32.07 | 33.65 | 858,732 | +1.30(+4.02%) |
Apr 23, 2021 | 32.42 | 33.08 | 31.80 | 32.35 | 662,808 | +0.29(+0.91%) |
Apr 22, 2021 | 31.32 | 32.46 | 30.75 | 32.06 | 810,004 | +0.85(+2.72%) |
Apr 21, 2021 | 30.99 | 31.70 | 30.33 | 31.21 | 1,308,471 | -0.11(-0.36%) |
Apr 20, 2021 | 33.30 | 33.31 | 30.84 | 31.32 | 1,176,891 | -2.07(-6.21%) |
Apr 19, 2021 | 32.99 | 33.91 | 32.84 | 33.40 | 484,936 | +0.41(+1.26%) |
Apr 16, 2021 | 33.90 | 34.97 | 32.77 | 32.98 | 624,418 | -0.86(-2.54%) |
Apr 15, 2021 | 34.45 | 34.45 | 33.31 | 33.84 | 534,300 | -0.67(-1.94%) |
Apr 14, 2021 | 33.25 | 35.38 | 33.25 | 34.51 | 876,816 | +1.74(+5.32%) |
Apr 13, 2021 | 32.71 | 33.33 | 32.48 | 32.77 | 505,437 | -0.05(-0.14%) |
Apr 12, 2021 | 33.36 | 33.87 | 32.59 | 32.81 | 691,293 | -0.02(-0.06%) |
Apr 09, 2021 | 33.54 | 34.21 | 32.49 | 32.83 | 975,760 | -0.54(-1.61%) |
Apr 08, 2021 | 32.74 | 33.52 | 32.17 | 33.37 | 796,420 | +0.12(+0.37%) |
Apr 07, 2021 | 32.98 | 33.89 | 32.68 | 33.25 | 686,984 | +0.08(+0.23%) |
Apr 06, 2021 | 33.08 | 34.30 | 32.88 | 33.17 | 967,715 | +0.70(+2.15%) |
Apr 05, 2021 | 33.82 | 33.82 | 31.85 | 32.48 | 726,116 | -1.44(-4.25%) |
Apr 01, 2021 | 32.81 | 34.19 | 32.59 | 33.92 | 697,274 | +1.48(+4.56%) |
Mar 31, 2021 | 32.15 | 33.09 | 31.92 | 32.44 | 1,079,625 | +0.17(+0.53%) |
Mar 30, 2021 | 31.92 | 32.70 | 31.36 | 32.27 | 799,289 | -0.20(-0.61%) |
Mar 29, 2021 | 32.79 | 33.44 | 32.00 | 32.47 | 1,849,847 | -0.69(-2.08%) |
Mar 26, 2021 | 31.72 | 33.23 | 31.68 | 33.15 | 1,446,195 | +2.45(+7.99%) |
Mar 25, 2021 | 29.45 | 30.97 | 28.52 | 30.70 | 1,682,605 | +0.38(+1.24%) |
Mar 24, 2021 | 31.40 | 31.98 | 30.25 | 30.33 | 1,106,756 | +0.17(+0.56%) |
Mar 23, 2021 | 30.69 | 31.51 | 29.86 | 30.16 | 1,338,804 | -1.74(-5.47%) |
Mar 22, 2021 | 33.22 | 33.22 | 31.56 | 31.90 | 962,718 | -1.32(-3.97%) |
Mar 19, 2021 | 31.60 | 33.77 | 31.60 | 33.22 | 2,756,647 | +1.75(+5.57%) |
Mar 18, 2021 | 35.79 | 35.96 | 31.19 | 31.47 | 1,985,137 | -4.64(-12.85%) |
Mar 17, 2021 | 35.39 | 36.60 | 35.09 | 36.11 | 1,049,907 | +0.50(+1.40%) |
Mar 16, 2021 | 36.92 | 37.14 | 35.27 | 35.61 | 1,369,509 | -2.17(-5.74%) |
Mar 15, 2021 | 37.76 | 38.19 | 36.89 | 37.77 | 892,570 | -1.08(-2.79%) |
Mar 12, 2021 | 39.73 | 39.88 | 38.66 | 38.86 | 970,033 | -0.76(-1.93%) |
Mar 11, 2021 | 37.64 | 40.35 | 36.94 | 39.62 | 1,522,293 | +2.31(+6.19%) |
Mar 10, 2021 | 35.39 | 37.69 | 35.38 | 37.31 | 1,700,066 | +1.62(+4.54%) |
Mar 09, 2021 | 35.13 | 36.43 | 34.63 | 35.69 | 983,070 | +0.00(+0.00%) |
Mar 08, 2021 | 36.91 | 37.23 | 34.79 | 35.69 | 1,109,141 | -0.84(-2.30%) |
Mar 05, 2021 | 38.16 | 39.52 | 36.22 | 36.53 | 2,437,226 | -0.43(-1.17%) |
Mar 04, 2021 | 33.69 | 38.30 | 33.69 | 36.96 | 3,198,366 | +3.55(+10.64%) |
Mar 03, 2021 | 33.80 | 35.23 | 33.05 | 33.41 | 1,614,963 | +0.23(+0.68%) |
Mar 02, 2021 | 34.26 | 34.89 | 33.05 | 33.18 | 1,296,964 | -1.28(-3.71%) |