Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 35.70 | 36.50 | 35.22 | 35.98 | 1,975,034 | +0.52(+1.47%) |
May 27, 2021 | 35.06 | 35.93 | 34.93 | 35.45 | 2,946,479 | +0.71(+2.04%) |
May 26, 2021 | 33.65 | 35.85 | 33.58 | 34.74 | 3,893,893 | +1.87(+5.69%) |
May 25, 2021 | 33.75 | 33.93 | 32.72 | 32.87 | 1,692,691 | -0.28(-0.83%) |
May 24, 2021 | 33.37 | 33.62 | 32.61 | 33.15 | 1,964,845 | -0.11(-0.33%) |
May 21, 2021 | 33.90 | 33.95 | 33.18 | 33.26 | 1,031,303 | -0.33(-0.97%) |
May 20, 2021 | 33.75 | 33.88 | 33.09 | 33.58 | 1,426,819 | -0.13(-0.38%) |
May 19, 2021 | 34.19 | 34.36 | 33.02 | 33.71 | 1,505,970 | -0.86(-2.48%) |
May 18, 2021 | 35.08 | 35.40 | 34.24 | 34.57 | 1,207,554 | -0.26(-0.74%) |
May 17, 2021 | 34.95 | 35.89 | 34.33 | 34.82 | 2,663,074 | -0.26(-0.73%) |
May 14, 2021 | 34.50 | 35.16 | 33.96 | 35.08 | 1,739,622 | +0.80(+2.33%) |
May 13, 2021 | 33.68 | 34.62 | 33.39 | 34.28 | 1,990,312 | +0.85(+2.53%) |
May 12, 2021 | 35.08 | 35.54 | 33.24 | 33.44 | 3,632,457 | -1.10(-3.19%) |
May 11, 2021 | 32.50 | 35.21 | 31.69 | 34.54 | 3,076,866 | +1.74(+5.32%) |
May 10, 2021 | 34.17 | 34.94 | 32.69 | 32.80 | 4,793,331 | -0.50(-1.51%) |
May 07, 2021 | 33.66 | 34.47 | 33.09 | 33.30 | 3,599,286 | -0.20(-0.59%) |
May 06, 2021 | 34.20 | 36.05 | 31.51 | 33.49 | 14,471,737 | +0.71(+2.16%) |
May 05, 2021 | 30.76 | 33.24 | 30.54 | 32.79 | 5,580,190 | +2.45(+8.08%) |
May 04, 2021 | 29.77 | 30.76 | 28.72 | 30.33 | 3,542,595 | -0.37(-1.22%) |
May 03, 2021 | 30.44 | 31.24 | 30.04 | 30.71 | 1,215,790 | +0.36(+1.20%) |
Apr 30, 2021 | 30.22 | 30.61 | 29.40 | 30.34 | 1,351,495 | +0.01(+0.03%) |
Apr 29, 2021 | 30.84 | 31.01 | 29.85 | 30.33 | 1,365,829 | -0.18(-0.58%) |
Apr 28, 2021 | 31.07 | 31.16 | 30.36 | 30.51 | 961,789 | -0.44(-1.43%) |
Apr 27, 2021 | 30.85 | 31.90 | 30.28 | 30.95 | 1,884,438 | +0.01(+0.03%) |
Apr 26, 2021 | 31.51 | 31.94 | 30.45 | 30.94 | 1,554,663 | -0.68(-2.15%) |
Apr 23, 2021 | 30.03 | 32.00 | 29.81 | 31.62 | 1,721,506 | +1.57(+5.21%) |
Apr 22, 2021 | 30.92 | 31.07 | 29.69 | 30.06 | 1,507,687 | -0.61(-1.99%) |
Apr 21, 2021 | 31.01 | 31.31 | 30.44 | 30.67 | 1,542,476 | -0.26(-0.83%) |
Apr 20, 2021 | 31.51 | 31.64 | 29.82 | 30.92 | 2,050,344 | -0.51(-1.63%) |
Apr 19, 2021 | 30.58 | 31.51 | 29.79 | 31.44 | 2,143,564 | +1.13(+3.74%) |
Apr 16, 2021 | 30.23 | 30.59 | 29.47 | 30.30 | 1,990,892 | +0.23(+0.75%) |
Apr 15, 2021 | 30.25 | 30.92 | 29.30 | 30.08 | 1,937,982 | -0.28(-0.91%) |
Apr 14, 2021 | 31.23 | 31.51 | 29.89 | 30.35 | 1,781,884 | -0.85(-2.71%) |
Apr 13, 2021 | 31.83 | 31.98 | 30.16 | 31.20 | 2,758,609 | -0.60(-1.89%) |
Apr 12, 2021 | 29.66 | 32.11 | 29.58 | 31.80 | 3,455,104 | +1.43(+4.70%) |
Apr 09, 2021 | 30.51 | 31.51 | 28.90 | 30.37 | 5,634,244 | +1.76(+6.16%) |
Apr 08, 2021 | 29.07 | 29.24 | 27.96 | 28.61 | 7,582,094 | -1.70(-5.62%) |
Apr 07, 2021 | 31.07 | 31.52 | 29.95 | 30.31 | 2,389,831 | -0.35(-1.16%) |
Apr 06, 2021 | 32.60 | 33.23 | 29.67 | 30.67 | 4,718,695 | -0.55(-1.77%) |
Apr 05, 2021 | 30.76 | 32.75 | 29.30 | 31.22 | 6,319,967 | +2.62(+9.16%) |
Apr 01, 2021 | 26.67 | 28.92 | 26.22 | 28.60 | 3,665,284 | +2.02(+7.60%) |
Mar 31, 2021 | 25.39 | 27.24 | 24.13 | 26.58 | 5,112,261 | +0.11(+0.41%) |
Mar 30, 2021 | 24.38 | 26.98 | 23.86 | 26.47 | 4,957,337 | +2.57(+10.75%) |
Mar 29, 2021 | 24.60 | 25.00 | 23.69 | 23.90 | 2,422,472 | -0.37(-1.54%) |
Mar 26, 2021 | 23.56 | 24.46 | 23.26 | 24.28 | 787,441 | +0.71(+3.01%) |
Mar 25, 2021 | 22.93 | 23.85 | 22.44 | 23.57 | 1,672,839 | +0.33(+1.44%) |
Mar 24, 2021 | 24.20 | 24.49 | 22.88 | 23.23 | 1,676,823 | -0.86(-3.56%) |
Mar 23, 2021 | 25.61 | 25.61 | 24.08 | 24.09 | 1,008,122 | -1.23(-4.86%) |
Mar 22, 2021 | 25.31 | 26.30 | 24.81 | 25.32 | 918,757 | +0.05(+0.19%) |
Mar 19, 2021 | 24.53 | 25.63 | 24.39 | 25.27 | 1,796,646 | +0.56(+2.27%) |
Mar 18, 2021 | 24.73 | 25.65 | 24.56 | 24.71 | 893,187 | -0.07(-0.28%) |
Mar 17, 2021 | 23.78 | 25.10 | 23.76 | 24.78 | 858,527 | +0.90(+3.75%) |
Mar 16, 2021 | 25.26 | 25.26 | 23.69 | 23.88 | 994,898 | -1.26(-5.01%) |
Mar 15, 2021 | 25.34 | 25.67 | 24.66 | 25.14 | 943,683 | -0.17(-0.66%) |
Mar 12, 2021 | 24.37 | 25.34 | 24.36 | 25.31 | 910,203 | +0.69(+2.80%) |
Mar 11, 2021 | 24.69 | 24.75 | 23.88 | 24.62 | 1,007,281 | +0.41(+1.71%) |
Mar 10, 2021 | 25.12 | 25.28 | 23.61 | 24.21 | 1,842,729 | -0.50(-2.03%) |
Mar 09, 2021 | 26.80 | 27.08 | 24.63 | 24.71 | 2,278,977 | -1.84(-6.94%) |
Mar 08, 2021 | 24.61 | 27.58 | 24.04 | 26.55 | 3,161,163 | +2.38(+9.86%) |
Mar 05, 2021 | 25.50 | 25.95 | 23.24 | 24.17 | 1,609,609 | -1.10(-4.36%) |
Mar 04, 2021 | 25.49 | 26.10 | 23.76 | 25.27 | 2,022,093 | +0.44(+1.79%) |
Mar 03, 2021 | 24.73 | 25.79 | 23.69 | 24.83 | 1,914,772 | +0.64(+2.65%) |
Mar 02, 2021 | 24.21 | 25.01 | 24.04 | 24.19 | 838,973 | +0.40(+1.70%) |