Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 33.92 | 35.38 | 33.92 | 34.87 | 1,261,677 | +1.28(+3.81%) |
May 27, 2021 | 34.25 | 34.47 | 33.10 | 33.59 | 2,388,883 | -0.77(-2.24%) |
May 26, 2021 | 33.92 | 34.66 | 33.36 | 34.36 | 1,132,162 | +0.83(+2.48%) |
May 25, 2021 | 34.75 | 35.44 | 33.28 | 33.53 | 2,026,259 | -0.19(-0.56%) |
May 24, 2021 | 34.07 | 34.19 | 33.00 | 33.72 | 1,074,444 | +0.52(+1.57%) |
May 21, 2021 | 33.30 | 33.83 | 32.81 | 33.20 | 1,892,299 | +0.70(+2.15%) |
May 20, 2021 | 32.60 | 33.63 | 32.30 | 32.50 | 1,434,964 | -0.02(-0.08%) |
May 19, 2021 | 33.37 | 33.77 | 32.38 | 32.52 | 1,139,857 | -1.48(-4.37%) |
May 18, 2021 | 34.25 | 35.90 | 33.17 | 34.01 | 1,491,226 | +0.16(+0.47%) |
May 17, 2021 | 33.68 | 34.26 | 33.20 | 33.85 | 1,048,948 | -0.41(-1.20%) |
May 14, 2021 | 34.30 | 34.98 | 33.53 | 34.26 | 1,591,905 | +0.02(+0.06%) |
May 13, 2021 | 36.60 | 36.80 | 33.35 | 34.24 | 2,002,266 | -2.09(-5.75%) |
May 12, 2021 | 37.01 | 37.60 | 36.17 | 36.33 | 1,828,477 | -1.19(-3.17%) |
May 11, 2021 | 35.95 | 38.69 | 35.56 | 37.52 | 1,831,814 | -0.38(-1.00%) |
May 10, 2021 | 39.12 | 39.48 | 37.69 | 37.90 | 1,482,563 | -2.30(-5.72%) |
May 07, 2021 | 40.33 | 40.94 | 39.82 | 40.20 | 1,030,872 | +0.35(+0.88%) |
May 06, 2021 | 41.05 | 41.29 | 37.40 | 39.85 | 1,971,466 | -1.63(-3.93%) |
May 05, 2021 | 41.24 | 42.31 | 40.66 | 41.48 | 910,234 | +0.51(+1.24%) |
May 04, 2021 | 42.75 | 42.98 | 40.50 | 40.97 | 1,360,733 | -2.34(-5.40%) |
May 03, 2021 | 45.25 | 45.50 | 43.24 | 43.31 | 1,247,488 | -1.40(-3.13%) |
Apr 30, 2021 | 43.59 | 45.28 | 43.40 | 44.71 | 1,615,700 | +1.69(+3.93%) |
Apr 29, 2021 | 43.77 | 43.98 | 42.54 | 43.02 | 759,579 | -0.59(-1.35%) |
Apr 28, 2021 | 42.57 | 44.00 | 42.11 | 43.61 | 736,383 | +0.82(+1.92%) |
Apr 27, 2021 | 44.65 | 44.94 | 42.33 | 42.79 | 2,279,709 | -1.64(-3.69%) |
Apr 26, 2021 | 42.86 | 44.85 | 42.12 | 44.43 | 1,650,241 | +2.02(+4.76%) |
Apr 23, 2021 | 41.61 | 43.00 | 41.17 | 42.41 | 1,331,800 | +1.32(+3.21%) |
Apr 22, 2021 | 41.02 | 42.13 | 40.15 | 41.09 | 1,187,667 | +0.37(+0.91%) |
Apr 21, 2021 | 38.99 | 40.89 | 38.72 | 40.72 | 1,965,717 | +0.76(+1.90%) |
Apr 20, 2021 | 41.96 | 42.61 | 39.65 | 39.96 | 2,409,809 | -2.85(-6.66%) |
Apr 19, 2021 | 45.01 | 45.36 | 42.21 | 42.81 | 1,826,559 | -1.97(-4.40%) |
Apr 16, 2021 | 47.90 | 49.39 | 44.39 | 44.78 | 3,970,200 | -1.05(-2.29%) |
Apr 15, 2021 | 45.15 | 46.00 | 44.66 | 45.83 | 1,523,013 | +1.26(+2.83%) |
Apr 14, 2021 | 44.56 | 46.40 | 44.52 | 44.57 | 1,005,218 | -0.08(-0.18%) |
Apr 13, 2021 | 44.37 | 44.98 | 43.20 | 44.65 | 638,578 | +0.75(+1.71%) |
Apr 12, 2021 | 44.80 | 44.80 | 43.29 | 43.90 | 744,789 | -0.89(-1.99%) |
Apr 09, 2021 | 46.73 | 46.73 | 44.40 | 44.79 | 866,500 | -1.91(-4.09%) |
Apr 08, 2021 | 46.17 | 47.36 | 46.00 | 46.70 | 634,491 | +0.57(+1.24%) |
Apr 07, 2021 | 46.76 | 47.09 | 45.72 | 46.13 | 1,166,975 | -0.60(-1.28%) |
Apr 06, 2021 | 47.83 | 48.51 | 46.72 | 46.73 | 1,498,358 | -1.14(-2.38%) |
Apr 05, 2021 | 49.87 | 49.88 | 47.24 | 47.87 | 1,406,475 | -1.09(-2.23%) |
Apr 01, 2021 | 48.93 | 50.00 | 48.44 | 48.96 | 1,422,100 | +0.76(+1.58%) |
Mar 31, 2021 | 45.38 | 48.61 | 45.20 | 48.20 | 3,299,028 | +2.92(+6.45%) |
Mar 30, 2021 | 43.00 | 46.00 | 42.31 | 45.28 | 1,062,261 | +2.18(+5.06%) |
Mar 29, 2021 | 45.41 | 45.67 | 42.68 | 43.10 | 1,048,671 | -3.00(-6.51%) |
Mar 26, 2021 | 46.79 | 46.95 | 43.73 | 46.10 | 1,084,900 | -0.54(-1.16%) |
Mar 25, 2021 | 44.35 | 46.74 | 43.82 | 46.64 | 1,392,432 | +1.28(+2.82%) |
Mar 24, 2021 | 48.73 | 48.73 | 45.24 | 45.36 | 1,663,919 | -2.99(-6.18%) |
Mar 23, 2021 | 49.85 | 50.48 | 48.17 | 48.35 | 1,316,329 | -1.85(-3.69%) |
Mar 22, 2021 | 48.97 | 51.30 | 48.33 | 50.20 | 2,036,068 | +1.10(+2.23%) |
Mar 19, 2021 | 46.48 | 49.47 | 46.33 | 49.10 | 3,638,000 | +3.06(+6.66%) |
Mar 18, 2021 | 47.61 | 48.75 | 46.01 | 46.04 | 836,407 | -2.17(-4.50%) |
Mar 17, 2021 | 46.39 | 48.81 | 45.75 | 48.21 | 846,190 | +1.11(+2.36%) |
Mar 16, 2021 | 48.20 | 48.72 | 46.42 | 47.10 | 1,063,141 | -1.00(-2.08%) |
Mar 15, 2021 | 49.76 | 50.50 | 47.68 | 48.10 | 1,175,416 | -1.73(-3.47%) |
Mar 12, 2021 | 49.58 | 49.99 | 47.25 | 49.83 | 1,163,700 | -0.46(-0.91%) |
Mar 11, 2021 | 47.31 | 50.67 | 47.00 | 50.29 | 1,585,292 | +3.65(+7.83%) |
Mar 10, 2021 | 44.80 | 47.41 | 44.50 | 46.64 | 1,088,281 | +1.59(+3.53%) |
Mar 09, 2021 | 42.30 | 45.76 | 42.30 | 45.05 | 1,626,434 | +3.34(+8.01%) |
Mar 08, 2021 | 43.42 | 44.61 | 41.47 | 41.71 | 1,334,658 | -1.57(-3.63%) |
Mar 05, 2021 | 41.90 | 43.33 | 38.45 | 43.28 | 2,138,600 | +1.67(+4.01%) |
Mar 04, 2021 | 42.95 | 43.97 | 40.83 | 41.61 | 1,839,688 | -1.12(-2.62%) |
Mar 03, 2021 | 44.60 | 45.19 | 42.53 | 42.73 | 1,531,891 | -2.13(-4.75%) |
Mar 02, 2021 | 44.91 | 46.26 | 44.53 | 44.86 | 1,283,705 | -0.14(-0.31%) |