Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 37.00 | 37.28 | 36.13 | 36.70 | 1,470,810 | +0.17(+0.45%) |
May 27, 2021 | 35.14 | 36.79 | 35.14 | 36.53 | 1,760,546 | +1.66(+4.77%) |
May 26, 2021 | 33.13 | 34.89 | 33.13 | 34.87 | 1,497,271 | +1.84(+5.58%) |
May 25, 2021 | 33.08 | 33.79 | 32.86 | 33.03 | 1,037,886 | +0.12(+0.38%) |
May 24, 2021 | 33.23 | 33.40 | 32.46 | 32.90 | 1,397,064 | -0.15(-0.45%) |
May 21, 2021 | 34.21 | 34.48 | 32.99 | 33.05 | 1,181,817 | -0.88(-2.58%) |
May 20, 2021 | 34.82 | 35.13 | 33.17 | 33.93 | 1,784,980 | -0.96(-2.75%) |
May 19, 2021 | 34.65 | 34.99 | 33.49 | 34.89 | 1,826,512 | -0.30(-0.85%) |
May 18, 2021 | 37.55 | 37.88 | 35.16 | 35.18 | 1,569,081 | -2.27(-6.05%) |
May 17, 2021 | 37.42 | 37.77 | 35.80 | 37.45 | 1,427,293 | -0.39(-1.03%) |
May 14, 2021 | 37.20 | 37.99 | 36.21 | 37.84 | 1,251,700 | +1.12(+3.06%) |
May 13, 2021 | 34.97 | 36.97 | 34.83 | 36.71 | 1,578,228 | +2.06(+5.94%) |
May 12, 2021 | 36.18 | 37.18 | 34.36 | 34.65 | 1,827,885 | -1.18(-3.30%) |
May 11, 2021 | 35.56 | 36.66 | 34.76 | 35.84 | 1,735,861 | -1.50(-4.03%) |
May 10, 2021 | 38.32 | 39.21 | 37.23 | 37.34 | 1,279,234 | -0.97(-2.52%) |
May 07, 2021 | 36.65 | 38.32 | 36.41 | 38.31 | 1,005,420 | +1.16(+3.12%) |
May 06, 2021 | 37.86 | 38.09 | 36.29 | 37.15 | 1,472,156 | -0.64(-1.71%) |
May 05, 2021 | 39.75 | 40.66 | 37.61 | 37.80 | 4,122,480 | -2.24(-5.60%) |
May 04, 2021 | 37.12 | 40.09 | 36.42 | 40.04 | 4,853,153 | +3.65(+10.04%) |
May 03, 2021 | 36.58 | 37.22 | 36.03 | 36.38 | 2,027,327 | +0.39(+1.08%) |
Apr 30, 2021 | 37.19 | 38.03 | 35.89 | 35.99 | 1,378,416 | -1.36(-3.63%) |
Apr 29, 2021 | 37.89 | 38.70 | 36.13 | 37.35 | 1,534,028 | -0.04(-0.11%) |
Apr 28, 2021 | 37.52 | 37.65 | 36.38 | 37.39 | 1,209,366 | -0.26(-0.68%) |
Apr 27, 2021 | 37.82 | 38.54 | 37.09 | 37.65 | 1,767,337 | +0.50(+1.34%) |
Apr 26, 2021 | 36.13 | 38.03 | 36.00 | 37.15 | 2,329,042 | +1.53(+4.29%) |
Apr 23, 2021 | 33.81 | 36.30 | 33.52 | 35.62 | 2,250,224 | +2.12(+6.32%) |
Apr 22, 2021 | 34.34 | 34.70 | 33.41 | 33.51 | 813,031 | -0.80(-2.34%) |
Apr 21, 2021 | 33.79 | 35.08 | 33.69 | 34.31 | 872,556 | +0.23(+0.68%) |
Apr 20, 2021 | 35.26 | 35.73 | 32.98 | 34.08 | 1,367,721 | -1.49(-4.18%) |
Apr 19, 2021 | 34.31 | 35.63 | 34.02 | 35.56 | 1,060,819 | +1.11(+3.22%) |
Apr 16, 2021 | 34.51 | 34.55 | 33.46 | 34.46 | 888,138 | +0.15(+0.43%) |
Apr 15, 2021 | 34.03 | 34.45 | 33.16 | 34.31 | 995,266 | +0.50(+1.47%) |
Apr 14, 2021 | 33.13 | 35.03 | 32.96 | 33.81 | 1,855,213 | +1.24(+3.81%) |
Apr 13, 2021 | 33.23 | 33.47 | 32.10 | 32.57 | 876,464 | -0.47(-1.43%) |
Apr 12, 2021 | 31.74 | 33.29 | 31.70 | 33.04 | 1,439,808 | +1.41(+4.44%) |
Apr 09, 2021 | 31.41 | 31.95 | 31.01 | 31.64 | 846,767 | +0.11(+0.34%) |
Apr 08, 2021 | 31.18 | 31.79 | 30.13 | 31.53 | 1,579,315 | +0.57(+1.84%) |
Apr 07, 2021 | 31.41 | 31.56 | 30.31 | 30.96 | 908,823 | -0.18(-0.58%) |
Apr 06, 2021 | 30.41 | 31.46 | 30.36 | 31.14 | 987,192 | +0.64(+2.09%) |
Apr 05, 2021 | 31.00 | 31.09 | 30.20 | 30.50 | 1,068,287 | -0.02(-0.05%) |
Apr 01, 2021 | 30.48 | 30.88 | 29.90 | 30.52 | 1,026,282 | +0.45(+1.48%) |
Mar 31, 2021 | 30.77 | 31.12 | 29.94 | 30.07 | 992,848 | -0.34(-1.11%) |
Mar 30, 2021 | 28.60 | 30.42 | 28.36 | 30.41 | 916,654 | +1.52(+5.26%) |
Mar 29, 2021 | 29.79 | 30.41 | 28.38 | 28.89 | 958,404 | -0.92(-3.08%) |
Mar 26, 2021 | 30.12 | 30.81 | 28.69 | 29.81 | 1,103,217 | +0.19(+0.64%) |
Mar 25, 2021 | 28.11 | 30.11 | 27.66 | 29.62 | 1,816,810 | +0.90(+3.14%) |
Mar 24, 2021 | 31.90 | 32.16 | 28.53 | 28.72 | 1,776,763 | -2.51(-8.05%) |
Mar 23, 2021 | 32.33 | 32.74 | 30.79 | 31.23 | 1,788,412 | -1.82(-5.50%) |
Mar 22, 2021 | 33.72 | 34.05 | 32.56 | 33.05 | 1,321,187 | +0.31(+0.96%) |
Mar 19, 2021 | 32.82 | 33.96 | 32.12 | 32.74 | 1,584,180 | +0.04(+0.13%) |
Mar 18, 2021 | 34.89 | 35.11 | 32.49 | 32.69 | 1,388,618 | -2.21(-6.32%) |
Mar 17, 2021 | 33.89 | 34.99 | 33.38 | 34.90 | 1,232,190 | +0.72(+2.10%) |
Mar 16, 2021 | 35.68 | 35.71 | 33.66 | 34.18 | 1,997,613 | -1.72(-4.79%) |
Mar 15, 2021 | 34.36 | 36.46 | 34.32 | 35.90 | 3,209,646 | +1.33(+3.85%) |
Mar 12, 2021 | 33.94 | 35.46 | 33.81 | 34.57 | 1,760,429 | +0.06(+0.17%) |
Mar 11, 2021 | 32.51 | 35.71 | 32.42 | 34.51 | 4,322,115 | +3.31(+10.62%) |
Mar 10, 2021 | 30.93 | 32.06 | 30.51 | 31.20 | 1,700,034 | +0.96(+3.18%) |
Mar 09, 2021 | 28.96 | 30.36 | 28.63 | 30.24 | 1,629,772 | +1.41(+4.88%) |
Mar 08, 2021 | 27.53 | 29.52 | 27.32 | 28.83 | 2,348,597 | +1.61(+5.92%) |
Mar 05, 2021 | 26.97 | 27.34 | 24.21 | 27.22 | 1,886,895 | +1.00(+3.83%) |
Mar 04, 2021 | 26.88 | 27.21 | 24.88 | 26.22 | 1,744,268 | +0.12(+0.44%) |
Mar 03, 2021 | 26.49 | 27.71 | 25.75 | 26.10 | 1,187,594 | -0.52(-1.95%) |
Mar 02, 2021 | 27.82 | 27.83 | 26.33 | 26.62 | 1,547,547 | -1.05(-3.80%) |