Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.02 | 22.86 | 21.95 | 22.56 | 7,266,479 | +0.58(+2.62%) |
May 27, 2021 | 22.11 | 22.29 | 21.71 | 21.99 | 7,246,875 | -0.04(-0.18%) |
May 26, 2021 | 22.57 | 22.62 | 21.43 | 22.03 | 11,083,280 | -0.46(-2.04%) |
May 25, 2021 | 23.02 | 23.61 | 22.09 | 22.48 | 17,931,920 | -0.37(-1.62%) |
May 24, 2021 | 22.09 | 23.25 | 21.88 | 22.85 | 14,324,788 | +0.73(+3.31%) |
May 21, 2021 | 21.75 | 22.25 | 21.15 | 22.12 | 22,581,866 | +0.57(+2.62%) |
May 20, 2021 | 21.46 | 22.19 | 21.03 | 21.56 | 19,148,260 | +0.20(+0.96%) |
May 19, 2021 | 22.00 | 22.50 | 20.97 | 21.35 | 35,101,480 | -2.73(-11.34%) |
May 18, 2021 | 23.63 | 24.62 | 22.93 | 24.08 | 21,093,638 | +0.37(+1.56%) |
May 17, 2021 | 24.77 | 25.24 | 23.36 | 23.71 | 18,199,268 | -0.91(-3.68%) |
May 14, 2021 | 23.65 | 24.80 | 23.19 | 24.62 | 9,256,209 | +1.21(+5.17%) |
May 13, 2021 | 24.98 | 25.36 | 23.15 | 23.41 | 15,050,386 | -1.67(-6.65%) |
May 12, 2021 | 24.88 | 25.88 | 24.72 | 25.08 | 11,444,127 | -0.04(-0.16%) |
May 11, 2021 | 24.67 | 25.48 | 23.54 | 25.12 | 10,483,059 | -0.03(-0.12%) |
May 10, 2021 | 27.01 | 27.09 | 24.78 | 25.15 | 20,296,366 | -2.41(-8.74%) |
May 07, 2021 | 28.52 | 28.87 | 27.47 | 27.56 | 7,488,506 | -0.67(-2.38%) |
May 06, 2021 | 28.59 | 29.05 | 27.99 | 28.23 | 6,407,633 | -0.36(-1.26%) |
May 05, 2021 | 28.58 | 29.75 | 28.35 | 28.59 | 5,406,234 | +0.37(+1.31%) |
May 04, 2021 | 29.68 | 29.94 | 27.90 | 28.22 | 19,831,906 | -1.52(-5.12%) |
May 03, 2021 | 30.37 | 30.76 | 29.41 | 29.74 | 5,969,976 | -0.27(-0.91%) |
Apr 30, 2021 | 29.80 | 30.26 | 29.59 | 30.01 | 5,724,191 | -0.22(-0.74%) |
Apr 29, 2021 | 31.59 | 31.75 | 29.77 | 30.24 | 10,665,735 | -1.09(-3.49%) |
Apr 28, 2021 | 32.45 | 32.86 | 30.63 | 31.33 | 8,193,462 | -0.95(-2.93%) |
Apr 27, 2021 | 32.14 | 33.14 | 31.71 | 32.28 | 14,627,963 | +0.62(+1.97%) |
Apr 26, 2021 | 30.33 | 31.70 | 30.04 | 31.65 | 9,254,229 | +0.68(+2.20%) |
Apr 23, 2021 | 29.80 | 31.15 | 29.75 | 30.97 | 15,594,953 | +1.73(+5.90%) |
Apr 22, 2021 | 29.26 | 30.02 | 28.41 | 29.24 | 11,099,503 | +0.38(+1.32%) |
Apr 21, 2021 | 26.74 | 29.05 | 26.38 | 28.86 | 18,553,580 | +2.36(+8.91%) |
Apr 20, 2021 | 27.73 | 28.01 | 25.49 | 26.50 | 17,779,982 | -1.73(-6.12%) |
Apr 19, 2021 | 28.27 | 28.90 | 27.65 | 28.23 | 15,563,253 | +0.50(+1.79%) |
Apr 16, 2021 | 27.61 | 28.15 | 26.84 | 27.73 | 17,030,794 | +0.68(+2.52%) |
Apr 15, 2021 | 27.95 | 28.24 | 26.63 | 27.05 | 12,464,154 | -0.22(-0.82%) |
Apr 14, 2021 | 26.83 | 28.28 | 26.68 | 27.27 | 13,518,569 | +0.65(+2.46%) |
Apr 13, 2021 | 25.84 | 27.79 | 24.70 | 26.62 | 17,974,574 | +0.86(+3.33%) |
Apr 12, 2021 | 27.78 | 28.09 | 25.52 | 25.76 | 33,949,300 | -2.01(-7.24%) |
Apr 09, 2021 | 28.15 | 29.43 | 27.39 | 27.77 | 25,699,248 | -0.56(-1.96%) |
Apr 08, 2021 | 29.46 | 29.49 | 28.02 | 28.33 | 19,009,638 | -0.46(-1.59%) |
Apr 07, 2021 | 30.34 | 30.72 | 28.78 | 28.79 | 19,534,002 | -1.94(-6.32%) |
Apr 06, 2021 | 28.60 | 31.42 | 28.56 | 30.73 | 25,473,290 | +1.68(+5.78%) |
Apr 05, 2021 | 29.46 | 29.74 | 27.85 | 29.05 | 18,058,440 | -0.35(-1.19%) |
Apr 01, 2021 | 30.25 | 30.89 | 29.02 | 29.40 | 19,839,428 | +0.27(+0.94%) |
Mar 31, 2021 | 30.72 | 31.15 | 28.95 | 29.13 | 22,395,854 | -1.04(-3.46%) |
Mar 30, 2021 | 29.68 | 31.59 | 29.23 | 30.17 | 53,423,440 | +2.40(+8.64%) |
Mar 29, 2021 | 31.60 | 31.70 | 27.38 | 27.77 | 82,758,760 | -2.65(-8.72%) |
Mar 26, 2021 | 29.26 | 34.01 | 24.37 | 30.42 | 190,695,200 | -0.74(-2.38%) |
Mar 25, 2021 | 33.53 | 34.32 | 30.80 | 31.17 | 18,602,370 | -3.77(-10.78%) |
Mar 24, 2021 | 44.00 | 44.37 | 34.22 | 34.93 | 21,265,530 | -9.53(-21.43%) |
Mar 23, 2021 | 43.41 | 44.87 | 42.65 | 44.46 | 9,120,911 | +0.32(+0.73%) |
Mar 22, 2021 | 44.17 | 44.33 | 42.45 | 44.14 | 8,680,440 | -0.20(-0.44%) |
Mar 19, 2021 | 43.41 | 44.38 | 42.98 | 44.33 | 11,098,187 | +0.97(+2.23%) |
Mar 18, 2021 | 42.36 | 43.65 | 42.16 | 43.37 | 8,907,714 | +0.34(+0.79%) |
Mar 17, 2021 | 41.28 | 43.25 | 40.59 | 43.03 | 7,344,058 | +1.16(+2.77%) |
Mar 16, 2021 | 40.83 | 41.96 | 40.51 | 41.87 | 5,580,261 | +1.19(+2.93%) |
Mar 15, 2021 | 41.45 | 41.45 | 39.64 | 40.68 | 8,437,348 | -0.49(-1.19%) |
Mar 12, 2021 | 40.62 | 41.31 | 39.83 | 41.16 | 3,820,672 | -0.20(-0.50%) |
Mar 11, 2021 | 40.97 | 41.54 | 40.59 | 41.37 | 14,387,454 | +0.39(+0.95%) |
Mar 10, 2021 | 40.64 | 41.10 | 39.84 | 40.98 | 7,581,491 | +0.41(+1.01%) |
Mar 09, 2021 | 39.68 | 40.91 | 39.20 | 40.57 | 10,502,843 | +0.93(+2.34%) |
Mar 08, 2021 | 39.12 | 39.85 | 37.95 | 39.64 | 6,065,939 | -0.57(-1.41%) |
Mar 05, 2021 | 38.74 | 40.25 | 38.06 | 40.21 | 8,671,734 | +1.40(+3.62%) |
Mar 04, 2021 | 37.76 | 39.30 | 36.85 | 38.80 | 13,531,950 | -0.55(-1.39%) |
Mar 03, 2021 | 38.42 | 39.42 | 37.96 | 39.35 | 11,258,124 | +1.23(+3.22%) |
Mar 02, 2021 | 37.80 | 38.39 | 37.27 | 38.12 | 6,957,351 | +0.33(+0.88%) |