Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 37.68 | 38.01 | 37.51 | 37.93 | 2,170,363 | +0.46(+1.23%) |
May 27, 2021 | 37.85 | 37.89 | 37.46 | 37.47 | 5,867,334 | -0.28(-0.74%) |
May 26, 2021 | 37.74 | 38.04 | 37.60 | 37.74 | 2,355,888 | +0.10(+0.25%) |
May 25, 2021 | 38.05 | 38.09 | 37.64 | 37.65 | 1,993,422 | -0.41(-1.08%) |
May 24, 2021 | 37.57 | 38.22 | 37.43 | 38.06 | 3,385,533 | +0.61(+1.63%) |
May 21, 2021 | 37.37 | 37.66 | 37.20 | 37.45 | 1,539,868 | -0.01(-0.02%) |
May 20, 2021 | 36.59 | 37.63 | 36.52 | 37.46 | 2,820,299 | +0.77(+2.09%) |
May 19, 2021 | 36.96 | 37.04 | 36.51 | 36.69 | 2,156,703 | -0.39(-1.06%) |
May 18, 2021 | 37.65 | 37.86 | 36.87 | 37.08 | 2,861,108 | -0.85(-2.25%) |
May 17, 2021 | 37.20 | 38.12 | 37.19 | 37.94 | 3,819,675 | +0.91(+2.47%) |
May 14, 2021 | 36.50 | 37.34 | 36.31 | 37.02 | 3,141,112 | +0.54(+1.48%) |
May 13, 2021 | 35.49 | 36.87 | 35.37 | 36.48 | 3,578,734 | +1.05(+2.95%) |
May 12, 2021 | 36.54 | 36.69 | 35.31 | 35.44 | 3,036,119 | -1.09(-2.98%) |
May 11, 2021 | 35.99 | 36.65 | 35.85 | 36.53 | 2,316,340 | +0.10(+0.29%) |
May 10, 2021 | 36.14 | 36.73 | 35.78 | 36.42 | 3,803,898 | +0.44(+1.23%) |
May 07, 2021 | 35.72 | 36.44 | 35.43 | 35.98 | 3,614,252 | -0.30(-0.84%) |
May 06, 2021 | 34.42 | 36.37 | 34.15 | 36.28 | 5,221,661 | +2.54(+7.54%) |
May 05, 2021 | 34.06 | 34.37 | 33.59 | 33.74 | 3,253,755 | -0.99(-2.86%) |
May 04, 2021 | 35.05 | 35.27 | 34.60 | 34.73 | 1,825,716 | -0.20(-0.57%) |
May 03, 2021 | 34.98 | 35.16 | 34.65 | 34.93 | 2,307,162 | -0.02(-0.05%) |
Apr 30, 2021 | 35.10 | 35.18 | 34.56 | 34.95 | 2,241,300 | -0.15(-0.42%) |
Apr 29, 2021 | 34.71 | 35.17 | 34.53 | 35.10 | 3,173,822 | +0.66(+1.92%) |
Apr 28, 2021 | 34.84 | 34.93 | 34.31 | 34.43 | 1,646,597 | -0.44(-1.27%) |
Apr 27, 2021 | 34.99 | 35.12 | 34.77 | 34.88 | 1,741,305 | -0.03(-0.10%) |
Apr 26, 2021 | 35.28 | 35.39 | 34.85 | 34.91 | 1,432,783 | -0.21(-0.60%) |
Apr 23, 2021 | 35.28 | 35.65 | 35.06 | 35.12 | 2,063,134 | -0.04(-0.12%) |
Apr 22, 2021 | 34.99 | 35.49 | 34.67 | 35.17 | 3,030,753 | +0.11(+0.32%) |
Apr 21, 2021 | 34.40 | 35.19 | 34.07 | 35.05 | 3,271,680 | +0.65(+1.90%) |
Apr 20, 2021 | 33.52 | 34.79 | 33.52 | 34.40 | 5,839,250 | +0.88(+2.62%) |
Apr 19, 2021 | 33.26 | 33.62 | 33.04 | 33.52 | 1,709,985 | +0.38(+1.16%) |
Apr 16, 2021 | 33.30 | 33.45 | 33.00 | 33.14 | 1,403,280 | -0.10(-0.29%) |
Apr 15, 2021 | 33.19 | 33.24 | 32.87 | 33.23 | 1,906,192 | +0.14(+0.42%) |
Apr 14, 2021 | 32.89 | 33.28 | 32.88 | 33.09 | 1,498,250 | -0.03(-0.11%) |
Apr 13, 2021 | 33.05 | 33.22 | 32.80 | 33.13 | 1,373,965 | +0.10(+0.32%) |
Apr 12, 2021 | 32.84 | 33.05 | 32.69 | 33.02 | 2,339,899 | +0.22(+0.66%) |
Apr 09, 2021 | 32.54 | 32.82 | 32.28 | 32.81 | 1,104,004 | +0.24(+0.75%) |
Apr 08, 2021 | 32.72 | 32.99 | 32.41 | 32.56 | 1,721,016 | -0.27(-0.82%) |
Apr 07, 2021 | 32.67 | 32.89 | 32.43 | 32.83 | 1,689,280 | +0.17(+0.53%) |
Apr 06, 2021 | 32.73 | 32.76 | 32.27 | 32.66 | 2,572,344 | -0.06(-0.19%) |
Apr 05, 2021 | 32.69 | 33.01 | 32.17 | 32.72 | 2,145,949 | +0.23(+0.70%) |
Apr 01, 2021 | 32.42 | 32.54 | 31.86 | 32.49 | 3,052,916 | +0.25(+0.78%) |
Mar 31, 2021 | 32.37 | 32.62 | 32.15 | 32.24 | 1,790,194 | -0.13(-0.40%) |
Mar 30, 2021 | 32.00 | 32.57 | 31.76 | 32.37 | 2,146,494 | +0.41(+1.28%) |
Mar 29, 2021 | 32.48 | 32.65 | 31.95 | 31.96 | 1,704,142 | -0.51(-1.58%) |
Mar 26, 2021 | 32.32 | 32.49 | 32.01 | 32.47 | 2,173,340 | +0.37(+1.14%) |
Mar 25, 2021 | 31.48 | 32.19 | 31.09 | 32.11 | 2,445,783 | +0.35(+1.10%) |
Mar 24, 2021 | 31.58 | 32.18 | 31.46 | 31.76 | 3,559,938 | +0.17(+0.55%) |
Mar 23, 2021 | 31.80 | 31.92 | 31.39 | 31.59 | 2,251,785 | -0.28(-0.87%) |
Mar 22, 2021 | 31.19 | 31.88 | 30.95 | 31.86 | 1,796,372 | +0.68(+2.18%) |
Mar 19, 2021 | 31.20 | 31.51 | 31.08 | 31.19 | 3,092,865 | -0.01(-0.03%) |
Mar 18, 2021 | 31.48 | 31.59 | 31.01 | 31.19 | 1,772,254 | -0.33(-1.05%) |
Mar 17, 2021 | 31.16 | 31.79 | 31.12 | 31.53 | 3,027,722 | +0.36(+1.15%) |
Mar 16, 2021 | 32.02 | 32.02 | 31.03 | 31.17 | 2,976,364 | -0.90(-2.80%) |
Mar 15, 2021 | 32.10 | 32.24 | 31.63 | 32.07 | 2,420,127 | -0.05(-0.16%) |
Mar 12, 2021 | 31.72 | 32.14 | 31.47 | 32.12 | 2,501,889 | +0.42(+1.31%) |
Mar 11, 2021 | 31.52 | 32.05 | 31.46 | 31.70 | 2,738,913 | +0.09(+0.30%) |
Mar 10, 2021 | 31.45 | 31.94 | 31.34 | 31.61 | 2,494,136 | +0.19(+0.60%) |
Mar 09, 2021 | 31.31 | 31.97 | 31.29 | 31.42 | 3,701,914 | +0.09(+0.30%) |
Mar 08, 2021 | 30.84 | 31.84 | 30.75 | 31.32 | 3,775,490 | +0.67(+2.18%) |
Mar 05, 2021 | 29.96 | 30.82 | 29.84 | 30.66 | 3,250,972 | +0.75(+2.49%) |
Mar 04, 2021 | 29.59 | 30.24 | 29.29 | 29.91 | 4,540,644 | +0.55(+1.87%) |
Mar 03, 2021 | 30.27 | 30.53 | 29.36 | 29.36 | 4,319,580 | -0.75(-2.50%) |
Mar 02, 2021 | 29.81 | 30.45 | 29.64 | 30.12 | 3,207,358 | +0.37(+1.24%) |