Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 31.79 | 32.18 | 30.24 | 31.06 | 962,238 | -0.41(-1.32%) |
May 27, 2021 | 30.34 | 31.63 | 29.10 | 31.47 | 2,081,707 | +0.76(+2.48%) |
May 26, 2021 | 27.24 | 31.13 | 27.24 | 30.71 | 2,361,767 | +3.58(+13.20%) |
May 25, 2021 | 27.41 | 27.89 | 26.90 | 27.13 | 850,879 | -0.01(-0.04%) |
May 24, 2021 | 27.11 | 28.25 | 26.68 | 27.14 | 1,009,102 | +0.42(+1.59%) |
May 21, 2021 | 28.10 | 28.33 | 26.54 | 26.72 | 1,221,213 | -0.83(-3.01%) |
May 20, 2021 | 27.53 | 28.34 | 27.01 | 27.54 | 1,114,901 | +0.45(+1.67%) |
May 19, 2021 | 25.69 | 27.18 | 25.37 | 27.09 | 1,211,060 | -0.02(-0.07%) |
May 18, 2021 | 26.09 | 27.87 | 25.17 | 27.11 | 1,703,634 | +1.29(+5.00%) |
May 17, 2021 | 26.26 | 26.26 | 24.60 | 25.82 | 1,432,155 | +0.21(+0.83%) |
May 14, 2021 | 22.84 | 25.82 | 22.84 | 25.61 | 2,273,956 | +3.11(+13.82%) |
May 13, 2021 | 24.09 | 24.84 | 21.70 | 22.50 | 2,130,694 | -1.30(-5.46%) |
May 12, 2021 | 25.55 | 25.85 | 23.78 | 23.80 | 1,905,375 | -1.98(-7.69%) |
May 11, 2021 | 22.25 | 25.97 | 21.68 | 25.78 | 2,114,126 | +0.90(+3.60%) |
May 10, 2021 | 26.46 | 26.47 | 24.72 | 24.89 | 2,010,216 | -2.24(-8.27%) |
May 07, 2021 | 26.97 | 28.40 | 26.92 | 27.13 | 1,935,045 | +0.02(+0.07%) |
May 06, 2021 | 26.49 | 28.79 | 24.66 | 27.11 | 3,613,281 | -2.53(-8.54%) |
May 05, 2021 | 30.36 | 30.84 | 29.21 | 29.64 | 1,668,159 | -0.61(-2.01%) |
May 04, 2021 | 31.38 | 31.47 | 29.36 | 30.25 | 1,774,073 | -1.58(-4.96%) |
May 03, 2021 | 33.49 | 33.87 | 31.78 | 31.83 | 1,094,687 | -1.25(-3.78%) |
Apr 30, 2021 | 32.98 | 34.55 | 32.78 | 33.08 | 969,443 | -0.45(-1.35%) |
Apr 29, 2021 | 35.23 | 35.41 | 33.26 | 33.53 | 1,172,923 | -0.97(-2.82%) |
Apr 28, 2021 | 34.86 | 35.20 | 33.60 | 34.50 | 975,325 | -0.89(-2.50%) |
Apr 27, 2021 | 36.01 | 36.34 | 34.32 | 35.39 | 1,564,084 | -0.19(-0.54%) |
Apr 26, 2021 | 33.73 | 35.73 | 32.97 | 35.58 | 1,459,220 | +2.41(+7.25%) |
Apr 23, 2021 | 32.38 | 33.37 | 32.04 | 33.18 | 810,310 | +0.90(+2.80%) |
Apr 22, 2021 | 33.44 | 34.32 | 31.87 | 32.27 | 1,911,064 | -0.56(-1.70%) |
Apr 21, 2021 | 30.52 | 33.10 | 30.04 | 32.83 | 1,777,855 | +1.69(+5.44%) |
Apr 20, 2021 | 32.19 | 33.19 | 30.54 | 31.13 | 2,004,076 | -1.55(-4.74%) |
Apr 19, 2021 | 34.04 | 35.34 | 32.46 | 32.68 | 2,352,974 | -2.65(-7.49%) |
Apr 16, 2021 | 35.67 | 36.03 | 34.20 | 35.33 | 1,459,098 | -1.12(-3.06%) |
Apr 15, 2021 | 36.40 | 36.90 | 35.41 | 36.45 | 1,283,002 | +0.52(+1.45%) |
Apr 14, 2021 | 36.71 | 37.56 | 35.22 | 35.93 | 1,945,466 | -0.80(-2.18%) |
Apr 13, 2021 | 37.42 | 38.48 | 36.11 | 36.73 | 2,434,015 | -1.12(-2.95%) |
Apr 12, 2021 | 39.95 | 39.96 | 37.26 | 37.84 | 1,784,008 | -2.40(-5.96%) |
Apr 09, 2021 | 40.85 | 41.16 | 38.54 | 40.24 | 1,497,116 | -1.70(-4.06%) |
Apr 08, 2021 | 40.87 | 43.08 | 40.66 | 41.95 | 1,654,525 | +1.96(+4.91%) |
Apr 07, 2021 | 41.19 | 41.52 | 39.38 | 39.98 | 1,311,037 | -1.34(-3.24%) |
Apr 06, 2021 | 40.83 | 42.67 | 40.34 | 41.32 | 1,538,554 | +0.74(+1.83%) |
Apr 05, 2021 | 44.45 | 44.76 | 40.24 | 40.58 | 2,052,667 | -3.05(-6.99%) |
Apr 01, 2021 | 44.98 | 46.79 | 42.65 | 43.63 | 1,804,267 | -0.22(-0.50%) |
Mar 31, 2021 | 43.02 | 44.94 | 42.94 | 43.85 | 2,277,815 | +1.56(+3.69%) |
Mar 30, 2021 | 40.75 | 42.82 | 39.09 | 42.29 | 1,755,159 | +0.80(+1.93%) |
Mar 29, 2021 | 44.99 | 45.42 | 40.96 | 41.49 | 1,845,413 | -4.66(-10.10%) |
Mar 26, 2021 | 44.11 | 47.31 | 43.43 | 46.15 | 2,317,709 | +2.20(+5.02%) |
Mar 25, 2021 | 39.48 | 44.28 | 39.48 | 43.95 | 1,771,204 | +2.03(+4.85%) |
Mar 24, 2021 | 45.25 | 45.76 | 41.59 | 41.92 | 1,558,083 | -2.65(-5.94%) |
Mar 23, 2021 | 48.85 | 49.30 | 44.13 | 44.56 | 1,975,147 | -4.72(-9.57%) |
Mar 22, 2021 | 49.57 | 51.22 | 48.18 | 49.28 | 1,320,466 | -0.52(-1.04%) |
Mar 19, 2021 | 47.47 | 49.97 | 44.87 | 49.80 | 2,377,021 | +3.85(+8.38%) |
Mar 18, 2021 | 51.02 | 52.34 | 45.34 | 45.95 | 3,064,133 | -7.92(-14.71%) |
Mar 17, 2021 | 50.40 | 54.17 | 48.62 | 53.87 | 3,217,985 | +0.20(+0.38%) |
Mar 16, 2021 | 54.81 | 57.54 | 51.66 | 53.67 | 2,935,598 | -0.04(-0.07%) |
Mar 15, 2021 | 52.70 | 55.42 | 49.36 | 53.71 | 3,341,529 | +3.21(+6.35%) |
Mar 12, 2021 | 45.17 | 50.93 | 43.80 | 50.50 | 3,050,115 | +1.94(+3.98%) |
Mar 11, 2021 | 46.35 | 49.74 | 44.93 | 48.57 | 3,056,282 | +4.38(+9.91%) |
Mar 10, 2021 | 46.80 | 47.35 | 43.64 | 44.19 | 2,494,648 | -0.05(-0.11%) |
Mar 09, 2021 | 42.76 | 47.65 | 41.88 | 44.24 | 3,631,757 | +4.59(+11.58%) |
Mar 08, 2021 | 43.22 | 44.20 | 38.60 | 39.64 | 2,450,127 | -2.82(-6.64%) |
Mar 05, 2021 | 45.99 | 45.99 | 36.79 | 42.47 | 4,077,312 | -1.16(-2.65%) |
Mar 04, 2021 | 49.90 | 52.21 | 41.62 | 43.62 | 4,010,611 | -8.59(-16.45%) |
Mar 03, 2021 | 59.78 | 60.40 | 51.43 | 52.21 | 2,452,346 | -8.14(-13.49%) |
Mar 02, 2021 | 66.63 | 69.22 | 60.06 | 60.35 | 1,481,472 | -2.77(-4.39%) |