Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 37.59 | 38.62 | 37.19 | 38.60 | 4,663,068 | +0.64(+1.69%) |
May 27, 2021 | 36.49 | 38.00 | 36.29 | 37.95 | 7,134,400 | +2.39(+6.73%) |
May 26, 2021 | 34.47 | 35.59 | 34.42 | 35.56 | 6,156,617 | +1.36(+3.98%) |
May 25, 2021 | 35.46 | 35.93 | 33.99 | 34.20 | 6,024,658 | -1.31(-3.70%) |
May 24, 2021 | 35.13 | 35.79 | 34.44 | 35.51 | 5,611,717 | +0.35(+1.00%) |
May 21, 2021 | 35.19 | 36.06 | 34.68 | 35.16 | 7,094,734 | +0.31(+0.89%) |
May 20, 2021 | 35.38 | 35.38 | 34.32 | 34.85 | 7,318,381 | -0.34(-0.97%) |
May 19, 2021 | 37.31 | 37.33 | 34.43 | 35.19 | 16,188,315 | -3.57(-9.21%) |
May 18, 2021 | 40.00 | 40.56 | 38.51 | 38.76 | 5,820,677 | -0.82(-2.06%) |
May 17, 2021 | 38.48 | 39.60 | 37.53 | 39.58 | 4,902,604 | +0.95(+2.47%) |
May 14, 2021 | 38.04 | 38.90 | 37.60 | 38.62 | 4,849,489 | +0.55(+1.46%) |
May 13, 2021 | 38.09 | 39.86 | 37.16 | 38.07 | 6,671,445 | -0.37(-0.96%) |
May 12, 2021 | 39.77 | 41.10 | 38.09 | 38.44 | 8,477,433 | -1.76(-4.38%) |
May 11, 2021 | 38.01 | 41.01 | 37.91 | 40.20 | 9,289,554 | +0.27(+0.68%) |
May 10, 2021 | 41.59 | 43.22 | 39.91 | 39.93 | 11,965,726 | -0.16(-0.39%) |
May 07, 2021 | 38.68 | 40.26 | 38.19 | 40.08 | 4,962,708 | +1.27(+3.28%) |
May 06, 2021 | 39.78 | 40.32 | 38.22 | 38.81 | 7,345,677 | -0.69(-1.75%) |
May 05, 2021 | 38.92 | 39.77 | 37.59 | 39.50 | 7,874,932 | +1.49(+3.92%) |
May 04, 2021 | 36.99 | 38.21 | 36.63 | 38.01 | 6,880,222 | +1.42(+3.88%) |
May 03, 2021 | 36.17 | 37.03 | 35.07 | 36.59 | 4,786,034 | +0.94(+2.65%) |
Apr 30, 2021 | 35.53 | 37.04 | 35.37 | 35.65 | 6,459,621 | -0.52(-1.43%) |
Apr 29, 2021 | 35.99 | 36.48 | 35.38 | 36.16 | 5,030,484 | +0.66(+1.86%) |
Apr 28, 2021 | 35.54 | 35.97 | 35.31 | 35.50 | 3,564,810 | -0.25(-0.71%) |
Apr 27, 2021 | 35.06 | 36.68 | 34.85 | 35.75 | 6,017,096 | -0.05(-0.14%) |
Apr 26, 2021 | 34.21 | 36.06 | 34.04 | 35.80 | 7,954,715 | +2.03(+6.02%) |
Apr 23, 2021 | 33.06 | 33.92 | 32.85 | 33.77 | 4,952,407 | +1.46(+4.52%) |
Apr 22, 2021 | 33.27 | 33.40 | 32.26 | 32.31 | 5,587,735 | -1.02(-3.06%) |
Apr 21, 2021 | 31.69 | 33.74 | 31.62 | 33.33 | 8,104,974 | +1.25(+3.88%) |
Apr 20, 2021 | 34.94 | 34.98 | 31.50 | 32.09 | 10,783,422 | -2.97(-8.47%) |
Apr 19, 2021 | 34.48 | 35.55 | 33.87 | 35.05 | 10,378,832 | +0.39(+1.12%) |
Apr 16, 2021 | 33.10 | 35.05 | 32.95 | 34.67 | 18,285,456 | +2.71(+8.50%) |
Apr 15, 2021 | 32.55 | 32.71 | 31.28 | 31.95 | 6,275,949 | -0.54(-1.65%) |
Apr 14, 2021 | 31.08 | 33.31 | 30.94 | 32.49 | 8,425,553 | +2.09(+6.88%) |
Apr 13, 2021 | 31.11 | 31.31 | 30.00 | 30.39 | 3,506,384 | -0.52(-1.67%) |
Apr 12, 2021 | 30.65 | 31.02 | 30.26 | 30.91 | 4,541,437 | +0.40(+1.31%) |
Apr 09, 2021 | 30.32 | 30.70 | 29.68 | 30.51 | 4,437,463 | -0.09(-0.29%) |
Apr 08, 2021 | 30.94 | 31.06 | 29.21 | 30.60 | 5,936,384 | -0.07(-0.22%) |
Apr 07, 2021 | 30.52 | 31.10 | 30.27 | 30.67 | 4,308,586 | +0.20(+0.67%) |
Apr 06, 2021 | 30.80 | 32.17 | 30.26 | 30.46 | 6,375,461 | -0.23(-0.76%) |
Apr 05, 2021 | 31.80 | 31.91 | 30.66 | 30.70 | 4,042,807 | -0.66(-2.11%) |
Apr 01, 2021 | 31.33 | 31.70 | 30.64 | 31.36 | 5,634,580 | -0.25(-0.80%) |
Mar 31, 2021 | 32.75 | 33.36 | 31.24 | 31.61 | 7,436,302 | -0.47(-1.46%) |
Mar 30, 2021 | 31.28 | 32.16 | 30.49 | 32.08 | 6,457,743 | +0.90(+2.90%) |
Mar 29, 2021 | 31.57 | 33.07 | 30.99 | 31.17 | 8,505,019 | -0.72(-2.26%) |
Mar 26, 2021 | 29.59 | 31.91 | 29.33 | 31.89 | 9,871,513 | +3.04(+10.52%) |
Mar 25, 2021 | 27.20 | 28.96 | 26.80 | 28.86 | 6,579,095 | +0.88(+3.13%) |
Mar 24, 2021 | 28.92 | 29.65 | 27.82 | 27.98 | 9,378,206 | +1.30(+4.89%) |
Mar 23, 2021 | 27.62 | 28.46 | 26.38 | 26.68 | 8,703,667 | -2.93(-9.89%) |
Mar 22, 2021 | 30.38 | 30.57 | 29.27 | 29.61 | 3,649,862 | -0.69(-2.28%) |
Mar 19, 2021 | 30.29 | 30.76 | 29.26 | 30.30 | 7,127,815 | -0.05(-0.16%) |
Mar 18, 2021 | 30.80 | 32.54 | 30.09 | 30.35 | 6,912,662 | -0.60(-1.95%) |
Mar 17, 2021 | 29.35 | 30.95 | 29.23 | 30.95 | 7,048,695 | +2.23(+7.76%) |
Mar 16, 2021 | 29.92 | 29.95 | 28.50 | 28.72 | 5,174,111 | -1.48(-4.90%) |
Mar 15, 2021 | 30.60 | 30.82 | 29.52 | 30.20 | 4,668,368 | -0.46(-1.49%) |
Mar 12, 2021 | 31.03 | 31.60 | 30.43 | 30.66 | 4,864,630 | -0.63(-2.02%) |
Mar 11, 2021 | 31.43 | 31.98 | 30.83 | 31.29 | 6,429,029 | +0.18(+0.56%) |
Mar 10, 2021 | 29.52 | 31.54 | 29.52 | 31.11 | 8,139,307 | +1.98(+6.81%) |
Mar 09, 2021 | 27.86 | 29.24 | 27.44 | 29.13 | 7,759,789 | +1.43(+5.16%) |
Mar 08, 2021 | 28.91 | 29.35 | 27.63 | 27.70 | 5,117,296 | -0.51(-1.79%) |
Mar 05, 2021 | 28.44 | 29.68 | 26.67 | 28.20 | 7,994,073 | +0.39(+1.40%) |
Mar 04, 2021 | 28.92 | 29.57 | 26.62 | 27.82 | 10,643,138 | -2.18(-7.27%) |
Mar 03, 2021 | 27.75 | 30.52 | 27.75 | 30.00 | 18,046,098 | +3.24(+12.11%) |
Mar 02, 2021 | 25.49 | 27.11 | 25.49 | 26.76 | 8,764,574 | +1.47(+5.81%) |