Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 38.74 | 38.74 | 37.40 | 37.92 | 1,627,128 | -0.47(-1.22%) |
May 27, 2021 | 36.63 | 38.94 | 36.50 | 38.39 | 5,119,943 | +1.47(+3.98%) |
May 26, 2021 | 37.01 | 37.46 | 36.45 | 36.92 | 3,540,776 | -0.02(-0.05%) |
May 25, 2021 | 37.50 | 37.75 | 36.62 | 36.94 | 2,259,009 | -0.39(-1.04%) |
May 24, 2021 | 37.52 | 37.65 | 36.71 | 37.33 | 2,656,362 | +0.05(+0.13%) |
May 21, 2021 | 36.99 | 37.75 | 36.89 | 37.28 | 3,043,684 | +0.45(+1.22%) |
May 20, 2021 | 36.98 | 37.17 | 36.00 | 36.83 | 2,066,591 | -0.10(-0.27%) |
May 19, 2021 | 36.11 | 37.00 | 35.50 | 36.93 | 3,416,796 | +0.17(+0.46%) |
May 18, 2021 | 36.70 | 37.12 | 36.44 | 36.76 | 1,969,337 | +0.00(+0.00%) |
May 17, 2021 | 36.58 | 36.90 | 36.02 | 36.76 | 1,879,733 | -0.10(-0.27%) |
May 14, 2021 | 36.00 | 36.96 | 35.70 | 36.86 | 2,073,157 | +1.35(+3.80%) |
May 13, 2021 | 33.97 | 35.71 | 33.86 | 35.51 | 2,596,419 | +1.67(+4.93%) |
May 12, 2021 | 33.81 | 34.37 | 33.31 | 33.84 | 4,034,671 | -0.19(-0.56%) |
May 11, 2021 | 33.67 | 34.48 | 33.27 | 34.03 | 3,091,422 | -0.49(-1.42%) |
May 10, 2021 | 34.44 | 35.30 | 34.30 | 34.52 | 1,775,955 | +0.02(+0.06%) |
May 07, 2021 | 33.46 | 34.71 | 33.33 | 34.50 | 1,859,044 | +0.70(+2.07%) |
May 06, 2021 | 33.82 | 33.85 | 32.87 | 33.80 | 1,965,845 | +0.06(+0.18%) |
May 05, 2021 | 33.38 | 33.79 | 32.90 | 33.74 | 2,384,022 | +1.04(+3.18%) |
May 04, 2021 | 33.53 | 33.77 | 32.54 | 32.70 | 2,674,090 | -0.97(-2.88%) |
May 03, 2021 | 33.21 | 33.86 | 33.02 | 33.67 | 1,690,050 | +0.76(+2.31%) |
Apr 30, 2021 | 33.07 | 33.28 | 32.67 | 32.91 | 1,822,100 | -0.52(-1.56%) |
Apr 29, 2021 | 32.03 | 33.63 | 32.00 | 33.43 | 3,154,297 | +1.55(+4.86%) |
Apr 28, 2021 | 32.11 | 32.24 | 31.71 | 31.88 | 1,427,322 | -0.02(-0.06%) |
Apr 27, 2021 | 31.61 | 31.99 | 31.19 | 31.90 | 1,162,636 | +0.25(+0.79%) |
Apr 26, 2021 | 32.09 | 32.34 | 31.59 | 31.65 | 1,113,086 | -0.22(-0.69%) |
Apr 23, 2021 | 31.28 | 32.00 | 31.11 | 31.87 | 1,403,700 | +0.58(+1.85%) |
Apr 22, 2021 | 31.76 | 31.95 | 31.11 | 31.29 | 1,417,737 | -0.44(-1.39%) |
Apr 21, 2021 | 30.85 | 31.82 | 30.80 | 31.73 | 1,535,337 | +0.69(+2.22%) |
Apr 20, 2021 | 31.70 | 31.76 | 30.66 | 31.04 | 1,855,802 | -0.60(-1.90%) |
Apr 19, 2021 | 31.51 | 31.81 | 31.31 | 31.64 | 1,717,086 | -0.01(-0.03%) |
Apr 16, 2021 | 32.12 | 32.24 | 31.43 | 31.65 | 1,426,500 | -0.31(-0.97%) |
Apr 15, 2021 | 32.01 | 32.45 | 31.52 | 31.96 | 1,622,895 | +0.18(+0.57%) |
Apr 14, 2021 | 31.10 | 32.39 | 31.10 | 31.78 | 2,900,560 | +0.63(+2.02%) |
Apr 13, 2021 | 32.14 | 32.25 | 31.05 | 31.15 | 3,060,204 | -1.14(-3.53%) |
Apr 12, 2021 | 31.59 | 32.29 | 31.38 | 32.29 | 2,509,332 | +0.85(+2.70%) |
Apr 09, 2021 | 31.40 | 31.68 | 30.98 | 31.44 | 1,559,200 | -0.02(-0.06%) |
Apr 08, 2021 | 31.23 | 31.49 | 30.56 | 31.46 | 1,565,134 | +0.26(+0.83%) |
Apr 07, 2021 | 31.21 | 31.65 | 30.78 | 31.20 | 2,455,802 | -0.05(-0.16%) |
Apr 06, 2021 | 31.53 | 31.87 | 31.16 | 31.25 | 1,615,455 | -0.60(-1.88%) |
Apr 05, 2021 | 30.82 | 32.04 | 30.76 | 31.85 | 2,333,862 | +1.02(+3.31%) |
Apr 01, 2021 | 31.39 | 31.47 | 30.61 | 30.83 | 2,241,500 | -0.43(-1.38%) |
Mar 31, 2021 | 31.35 | 31.94 | 31.10 | 31.26 | 5,132,129 | +0.12(+0.39%) |
Mar 30, 2021 | 29.80 | 31.25 | 29.50 | 31.14 | 4,822,217 | +2.60(+9.11%) |
Mar 29, 2021 | 28.36 | 28.93 | 28.19 | 28.54 | 2,218,671 | +0.15(+0.53%) |
Mar 26, 2021 | 27.64 | 28.45 | 27.51 | 28.39 | 2,857,900 | +1.03(+3.76%) |
Mar 25, 2021 | 26.08 | 27.48 | 25.80 | 27.36 | 1,876,367 | +1.01(+3.83%) |
Mar 24, 2021 | 26.73 | 27.37 | 26.34 | 26.35 | 1,552,945 | -0.11(-0.42%) |
Mar 23, 2021 | 27.59 | 27.69 | 26.18 | 26.46 | 3,038,720 | -1.26(-4.55%) |
Mar 22, 2021 | 28.10 | 28.10 | 27.51 | 27.72 | 1,846,597 | -0.31(-1.11%) |
Mar 19, 2021 | 28.02 | 28.47 | 27.57 | 28.03 | 3,100,400 | -0.13(-0.46%) |
Mar 18, 2021 | 28.57 | 29.36 | 28.01 | 28.16 | 2,815,718 | -0.50(-1.74%) |
Mar 17, 2021 | 28.00 | 28.78 | 27.91 | 28.66 | 1,725,469 | +0.37(+1.31%) |
Mar 16, 2021 | 29.37 | 29.37 | 28.03 | 28.29 | 1,730,630 | -1.14(-3.87%) |
Mar 15, 2021 | 29.00 | 29.55 | 28.95 | 29.43 | 1,154,530 | +0.41(+1.41%) |
Mar 12, 2021 | 28.73 | 29.49 | 28.73 | 29.02 | 1,386,600 | +0.22(+0.76%) |
Mar 11, 2021 | 28.88 | 29.43 | 28.69 | 28.80 | 1,973,484 | -0.20(-0.69%) |
Mar 10, 2021 | 28.23 | 29.09 | 28.12 | 29.00 | 2,137,801 | +0.75(+2.65%) |
Mar 09, 2021 | 28.37 | 28.82 | 27.91 | 28.25 | 2,907,083 | +0.23(+0.82%) |
Mar 08, 2021 | 27.55 | 28.68 | 27.47 | 28.02 | 4,417,374 | +0.73(+2.67%) |
Mar 05, 2021 | 26.26 | 27.33 | 25.49 | 27.29 | 3,971,500 | +1.43(+5.53%) |
Mar 04, 2021 | 26.29 | 26.90 | 25.30 | 25.86 | 2,723,868 | -0.36(-1.37%) |
Mar 03, 2021 | 25.85 | 26.48 | 25.74 | 26.22 | 1,754,245 | +0.51(+1.98%) |
Mar 02, 2021 | 25.75 | 26.10 | 25.66 | 25.71 | 1,445,261 | -0.25(-0.96%) |