Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 35.87 | 36.40 | 34.94 | 36.17 | 600,019 | +0.31(+0.86%) |
May 27, 2021 | 35.96 | 36.80 | 35.82 | 35.86 | 1,669,390 | +0.52(+1.47%) |
May 26, 2021 | 35.02 | 35.75 | 34.71 | 35.34 | 935,471 | +0.41(+1.17%) |
May 25, 2021 | 35.21 | 35.59 | 34.44 | 34.93 | 618,514 | -0.35(-0.99%) |
May 24, 2021 | 35.28 | 35.63 | 34.64 | 35.28 | 681,103 | +0.43(+1.23%) |
May 21, 2021 | 35.08 | 35.85 | 34.85 | 34.85 | 976,155 | -0.17(-0.49%) |
May 20, 2021 | 34.60 | 35.25 | 34.17 | 35.02 | 683,573 | +0.42(+1.21%) |
May 19, 2021 | 34.72 | 35.03 | 34.09 | 34.60 | 630,429 | -0.96(-2.70%) |
May 18, 2021 | 36.23 | 36.49 | 35.44 | 35.56 | 494,741 | -0.55(-1.52%) |
May 17, 2021 | 35.64 | 36.51 | 35.36 | 36.11 | 599,491 | +0.15(+0.42%) |
May 14, 2021 | 35.68 | 36.00 | 35.24 | 35.96 | 474,558 | +0.34(+0.95%) |
May 13, 2021 | 35.17 | 36.15 | 35.02 | 35.62 | 591,864 | +0.38(+1.08%) |
May 12, 2021 | 36.08 | 36.45 | 34.92 | 35.24 | 1,174,841 | -1.20(-3.29%) |
May 11, 2021 | 34.27 | 36.73 | 34.02 | 36.44 | 1,076,185 | +1.04(+2.94%) |
May 10, 2021 | 36.69 | 36.98 | 35.34 | 35.40 | 702,084 | -0.47(-1.31%) |
May 07, 2021 | 35.89 | 36.35 | 35.52 | 35.87 | 650,980 | -0.33(-0.91%) |
May 06, 2021 | 36.23 | 36.74 | 35.60 | 36.20 | 1,189,782 | +0.04(+0.11%) |
May 05, 2021 | 35.59 | 36.18 | 34.55 | 36.16 | 1,475,082 | +1.16(+3.31%) |
May 04, 2021 | 30.00 | 35.00 | 29.97 | 35.00 | 2,979,106 | +5.64(+19.21%) |
May 03, 2021 | 29.10 | 29.93 | 28.68 | 29.36 | 1,872,885 | +0.76(+2.66%) |
Apr 30, 2021 | 28.97 | 29.71 | 28.52 | 28.60 | 1,037,600 | -0.89(-3.02%) |
Apr 29, 2021 | 30.10 | 30.10 | 28.80 | 29.49 | 881,503 | -0.43(-1.44%) |
Apr 28, 2021 | 29.00 | 30.02 | 28.76 | 29.92 | 605,104 | +0.86(+2.96%) |
Apr 27, 2021 | 27.58 | 29.08 | 27.41 | 29.06 | 601,860 | +1.38(+4.99%) |
Apr 26, 2021 | 28.06 | 28.80 | 27.66 | 27.68 | 543,459 | -0.17(-0.61%) |
Apr 23, 2021 | 27.82 | 28.18 | 27.10 | 27.85 | 1,430,400 | +0.41(+1.49%) |
Apr 22, 2021 | 26.16 | 27.60 | 26.00 | 27.44 | 874,118 | +0.98(+3.70%) |
Apr 21, 2021 | 24.63 | 26.58 | 24.16 | 26.46 | 843,135 | +1.45(+5.80%) |
Apr 20, 2021 | 26.02 | 26.14 | 24.87 | 25.01 | 670,688 | -1.01(-3.88%) |
Apr 19, 2021 | 27.43 | 27.60 | 25.83 | 26.02 | 1,172,905 | -1.68(-6.06%) |
Apr 16, 2021 | 27.84 | 27.90 | 27.39 | 27.70 | 408,300 | +0.25(+0.91%) |
Apr 15, 2021 | 27.83 | 27.96 | 27.12 | 27.45 | 324,569 | -0.15(-0.54%) |
Apr 14, 2021 | 26.65 | 28.13 | 26.61 | 27.60 | 542,878 | +1.25(+4.74%) |
Apr 13, 2021 | 26.48 | 26.58 | 25.59 | 26.35 | 497,984 | -0.10(-0.38%) |
Apr 12, 2021 | 25.86 | 26.67 | 25.50 | 26.45 | 1,385,271 | +0.52(+2.01%) |
Apr 09, 2021 | 26.30 | 26.30 | 25.57 | 25.93 | 498,800 | -0.33(-1.26%) |
Apr 08, 2021 | 26.18 | 26.30 | 25.38 | 26.26 | 499,181 | +0.18(+0.69%) |
Apr 07, 2021 | 26.27 | 26.52 | 25.97 | 26.08 | 440,644 | -0.26(-0.99%) |
Apr 06, 2021 | 26.67 | 27.04 | 26.19 | 26.34 | 582,250 | -0.42(-1.57%) |
Apr 05, 2021 | 26.38 | 27.15 | 25.93 | 26.76 | 717,642 | +0.70(+2.69%) |
Apr 01, 2021 | 25.58 | 26.33 | 25.38 | 26.06 | 791,600 | +0.67(+2.64%) |
Mar 31, 2021 | 25.89 | 26.38 | 25.15 | 25.39 | 934,835 | -0.27(-1.05%) |
Mar 30, 2021 | 25.27 | 26.00 | 25.22 | 25.66 | 683,571 | +0.36(+1.42%) |
Mar 29, 2021 | 25.72 | 26.13 | 25.28 | 25.30 | 782,386 | -0.49(-1.90%) |
Mar 26, 2021 | 25.98 | 26.54 | 25.05 | 25.79 | 874,200 | +0.37(+1.46%) |
Mar 25, 2021 | 24.50 | 25.75 | 23.86 | 25.42 | 1,413,635 | +0.61(+2.46%) |
Mar 24, 2021 | 25.63 | 26.00 | 24.73 | 24.81 | 818,783 | -0.27(-1.08%) |
Mar 23, 2021 | 26.31 | 26.66 | 24.85 | 25.08 | 830,149 | -1.79(-6.66%) |
Mar 22, 2021 | 27.22 | 27.64 | 26.68 | 26.87 | 727,262 | -0.35(-1.29%) |
Mar 19, 2021 | 27.96 | 28.13 | 27.15 | 27.22 | 2,706,000 | -0.35(-1.27%) |
Mar 18, 2021 | 29.16 | 29.95 | 27.38 | 27.57 | 1,314,823 | -1.59(-5.45%) |
Mar 17, 2021 | 28.20 | 29.25 | 27.96 | 29.16 | 746,356 | +0.77(+2.71%) |
Mar 16, 2021 | 28.99 | 29.66 | 28.29 | 28.39 | 841,528 | -0.68(-2.34%) |
Mar 15, 2021 | 29.60 | 30.37 | 28.76 | 29.07 | 1,360,343 | -0.88(-2.94%) |
Mar 12, 2021 | 30.99 | 31.85 | 29.83 | 29.95 | 1,454,400 | -1.10(-3.54%) |
Mar 11, 2021 | 29.94 | 31.14 | 29.85 | 31.05 | 2,526,698 | +1.35(+4.55%) |
Mar 10, 2021 | 28.63 | 29.88 | 28.29 | 29.70 | 1,565,061 | +1.47(+5.21%) |
Mar 09, 2021 | 27.00 | 28.57 | 26.66 | 28.23 | 1,889,502 | +1.41(+5.26%) |
Mar 08, 2021 | 25.39 | 26.87 | 25.05 | 26.82 | 1,271,969 | +1.55(+6.13%) |
Mar 05, 2021 | 24.51 | 25.38 | 23.86 | 25.27 | 1,131,400 | +1.21(+5.03%) |
Mar 04, 2021 | 24.59 | 25.67 | 23.31 | 24.06 | 1,581,443 | -1.03(-4.11%) |
Mar 03, 2021 | 24.88 | 25.85 | 24.31 | 25.09 | 1,136,452 | +0.27(+1.09%) |
Mar 02, 2021 | 24.77 | 25.71 | 24.48 | 24.82 | 1,339,663 | +0.83(+3.46%) |