Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 37.60 | 38.63 | 37.19 | 38.60 | 4,662,547 | +0.64(+1.69%) |
May 27, 2021 | 36.50 | 38.00 | 36.29 | 37.96 | 7,133,603 | +2.39(+6.73%) |
May 26, 2021 | 34.47 | 35.60 | 34.43 | 35.56 | 6,155,929 | +1.36(+3.98%) |
May 25, 2021 | 35.47 | 35.93 | 34.00 | 34.20 | 6,023,985 | -1.31(-3.70%) |
May 24, 2021 | 35.14 | 35.80 | 34.45 | 35.52 | 5,611,090 | +0.35(+1.00%) |
May 21, 2021 | 35.19 | 36.07 | 34.69 | 35.17 | 7,093,941 | +0.31(+0.89%) |
May 20, 2021 | 35.38 | 35.38 | 34.33 | 34.85 | 7,317,563 | -0.34(-0.97%) |
May 19, 2021 | 37.32 | 37.34 | 34.44 | 35.19 | 16,186,506 | -3.57(-9.21%) |
May 18, 2021 | 40.00 | 40.57 | 38.51 | 38.77 | 5,820,027 | -0.82(-2.06%) |
May 17, 2021 | 38.48 | 39.60 | 37.53 | 39.58 | 4,902,057 | +0.95(+2.47%) |
May 14, 2021 | 38.05 | 38.90 | 37.61 | 38.63 | 4,848,947 | +0.55(+1.46%) |
May 13, 2021 | 38.09 | 39.87 | 37.16 | 38.07 | 6,670,700 | -0.37(-0.96%) |
May 12, 2021 | 39.78 | 41.10 | 38.09 | 38.44 | 8,476,486 | -1.76(-4.38%) |
May 11, 2021 | 38.02 | 41.01 | 37.91 | 40.21 | 9,288,516 | +0.27(+0.68%) |
May 10, 2021 | 41.60 | 43.22 | 39.91 | 39.93 | 11,964,389 | -0.16(-0.39%) |
May 07, 2021 | 38.69 | 40.26 | 38.19 | 40.09 | 4,962,154 | +1.27(+3.28%) |
May 06, 2021 | 39.79 | 40.32 | 38.22 | 38.81 | 7,344,856 | -0.69(-1.75%) |
May 05, 2021 | 38.92 | 39.78 | 37.60 | 39.51 | 7,874,052 | +1.49(+3.92%) |
May 04, 2021 | 36.99 | 38.21 | 36.63 | 38.02 | 6,879,453 | +1.42(+3.88%) |
May 03, 2021 | 36.18 | 37.03 | 35.08 | 36.60 | 4,785,499 | +0.94(+2.65%) |
Apr 30, 2021 | 35.53 | 37.04 | 35.37 | 35.65 | 6,458,900 | -0.52(-1.43%) |
Apr 29, 2021 | 35.99 | 36.49 | 35.38 | 36.17 | 5,029,922 | +0.66(+1.86%) |
Apr 28, 2021 | 35.54 | 35.97 | 35.31 | 35.51 | 3,564,412 | -0.25(-0.71%) |
Apr 27, 2021 | 35.07 | 36.68 | 34.85 | 35.76 | 6,016,424 | -0.05(-0.14%) |
Apr 26, 2021 | 34.21 | 36.06 | 34.05 | 35.81 | 7,953,826 | +2.03(+6.02%) |
Apr 23, 2021 | 33.06 | 33.92 | 32.85 | 33.77 | 4,951,854 | +1.46(+4.52%) |
Apr 22, 2021 | 33.28 | 33.40 | 32.27 | 32.31 | 5,587,111 | -1.02(-3.06%) |
Apr 21, 2021 | 31.69 | 33.74 | 31.62 | 33.34 | 8,104,069 | +1.25(+3.88%) |
Apr 20, 2021 | 34.94 | 34.98 | 31.51 | 32.09 | 10,782,217 | -2.97(-8.47%) |
Apr 19, 2021 | 34.48 | 35.55 | 33.87 | 35.06 | 10,377,672 | +0.39(+1.12%) |
Apr 16, 2021 | 33.10 | 35.06 | 32.95 | 34.67 | 18,283,412 | +2.71(+8.50%) |
Apr 15, 2021 | 32.56 | 32.71 | 31.28 | 31.95 | 6,275,247 | -0.54(-1.65%) |
Apr 14, 2021 | 31.09 | 33.32 | 30.94 | 32.49 | 8,424,612 | +2.09(+6.88%) |
Apr 13, 2021 | 31.12 | 31.31 | 30.00 | 30.40 | 3,505,992 | -0.52(-1.67%) |
Apr 12, 2021 | 30.65 | 31.02 | 30.26 | 30.91 | 4,540,930 | +0.40(+1.31%) |
Apr 09, 2021 | 30.32 | 30.70 | 29.69 | 30.51 | 4,436,967 | -0.09(-0.29%) |
Apr 08, 2021 | 30.94 | 31.06 | 29.21 | 30.60 | 5,935,721 | -0.07(-0.22%) |
Apr 07, 2021 | 30.52 | 31.11 | 30.27 | 30.67 | 4,308,105 | +0.20(+0.67%) |
Apr 06, 2021 | 30.81 | 32.18 | 30.26 | 30.47 | 6,374,749 | -0.23(-0.76%) |
Apr 05, 2021 | 31.80 | 31.92 | 30.66 | 30.70 | 4,042,355 | -0.66(-2.11%) |
Apr 01, 2021 | 31.33 | 31.70 | 30.64 | 31.36 | 5,633,950 | -0.25(-0.80%) |
Mar 31, 2021 | 32.75 | 33.37 | 31.24 | 31.61 | 7,435,471 | -0.47(-1.46%) |
Mar 30, 2021 | 31.28 | 32.16 | 30.49 | 32.08 | 6,457,022 | +0.90(+2.90%) |
Mar 29, 2021 | 31.57 | 33.07 | 30.99 | 31.18 | 8,504,069 | -0.72(-2.26%) |
Mar 26, 2021 | 29.59 | 31.92 | 29.34 | 31.90 | 9,870,410 | +3.04(+10.52%) |
Mar 25, 2021 | 27.21 | 28.97 | 26.81 | 28.86 | 6,578,359 | +0.88(+3.13%) |
Mar 24, 2021 | 28.92 | 29.66 | 27.82 | 27.98 | 9,377,158 | +1.30(+4.89%) |
Mar 23, 2021 | 27.62 | 28.46 | 26.38 | 26.68 | 8,702,694 | -2.93(-9.89%) |
Mar 22, 2021 | 30.39 | 30.57 | 29.27 | 29.61 | 3,649,454 | -0.69(-2.28%) |
Mar 19, 2021 | 30.29 | 30.77 | 29.26 | 30.30 | 7,127,019 | -0.05(-0.16%) |
Mar 18, 2021 | 30.81 | 32.55 | 30.10 | 30.35 | 6,911,890 | -0.60(-1.95%) |
Mar 17, 2021 | 29.36 | 30.95 | 29.23 | 30.95 | 7,047,907 | +2.23(+7.76%) |
Mar 16, 2021 | 29.92 | 29.95 | 28.50 | 28.72 | 5,173,533 | -1.48(-4.90%) |
Mar 15, 2021 | 30.60 | 30.83 | 29.52 | 30.20 | 4,667,846 | -0.46(-1.49%) |
Mar 12, 2021 | 31.03 | 31.60 | 30.44 | 30.66 | 4,864,087 | -0.63(-2.02%) |
Mar 11, 2021 | 31.43 | 31.98 | 30.84 | 31.29 | 6,428,311 | +0.18(+0.56%) |
Mar 10, 2021 | 29.52 | 31.55 | 29.52 | 31.12 | 8,138,397 | +1.98(+6.81%) |
Mar 09, 2021 | 27.87 | 29.24 | 27.44 | 29.13 | 7,758,922 | +1.43(+5.16%) |
Mar 08, 2021 | 28.91 | 29.36 | 27.63 | 27.70 | 5,116,724 | -0.51(-1.79%) |
Mar 05, 2021 | 28.44 | 29.68 | 26.67 | 28.21 | 7,993,180 | +0.39(+1.40%) |
Mar 04, 2021 | 28.92 | 29.57 | 26.62 | 27.82 | 10,641,949 | -2.18(-7.27%) |
Mar 03, 2021 | 27.75 | 30.52 | 27.75 | 30.00 | 18,044,082 | +3.24(+12.11%) |
Mar 02, 2021 | 25.49 | 27.11 | 25.49 | 26.76 | 8,763,595 | +1.47(+5.81%) |