Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 30.79 | 31.82 | 30.21 | 30.70 | 40,289,348 | +0.77(+2.57%) |
May 27, 2021 | 30.02 | 30.09 | 28.88 | 29.93 | 32,398,088 | +0.24(+0.81%) |
May 26, 2021 | 28.13 | 29.89 | 27.93 | 29.69 | 27,719,614 | +1.88(+6.76%) |
May 25, 2021 | 26.87 | 28.22 | 26.66 | 27.81 | 31,171,772 | +0.61(+2.24%) |
May 24, 2021 | 27.95 | 27.97 | 26.70 | 27.20 | 26,712,832 | -0.69(-2.47%) |
May 21, 2021 | 27.74 | 28.32 | 26.82 | 27.89 | 37,012,580 | +0.42(+1.53%) |
May 20, 2021 | 28.20 | 28.63 | 26.59 | 27.47 | 39,068,584 | +0.00(+0.00%) |
May 19, 2021 | 26.31 | 27.66 | 25.75 | 27.47 | 49,919,068 | +0.45(+1.67%) |
May 18, 2021 | 25.31 | 27.79 | 24.76 | 27.02 | 59,266,532 | +2.08(+8.34%) |
May 17, 2021 | 24.25 | 25.47 | 23.93 | 24.94 | 40,238,624 | +0.36(+1.46%) |
May 14, 2021 | 25.05 | 25.52 | 23.66 | 24.58 | 82,513,528 | +2.62(+11.93%) |
May 13, 2021 | 22.74 | 23.61 | 21.30 | 21.96 | 38,340,824 | -0.28(-1.26%) |
May 12, 2021 | 22.77 | 23.59 | 22.12 | 22.24 | 47,467,504 | -1.36(-5.76%) |
May 11, 2021 | 18.60 | 23.73 | 18.47 | 23.60 | 83,662,784 | +3.53(+17.59%) |
May 10, 2021 | 22.66 | 22.66 | 20.06 | 20.07 | 38,934,648 | -2.98(-12.93%) |
May 07, 2021 | 22.98 | 23.93 | 22.59 | 23.05 | 21,641,036 | +0.49(+2.17%) |
May 06, 2021 | 23.17 | 23.61 | 21.58 | 22.56 | 45,953,832 | -1.73(-7.12%) |
May 05, 2021 | 25.06 | 25.63 | 24.11 | 24.29 | 29,261,390 | -0.31(-1.26%) |
May 04, 2021 | 24.86 | 25.41 | 24.03 | 24.60 | 44,517,764 | -2.03(-7.62%) |
May 03, 2021 | 28.54 | 28.82 | 26.22 | 26.63 | 30,410,838 | -1.88(-6.59%) |
Apr 30, 2021 | 27.77 | 29.20 | 27.60 | 28.51 | 27,026,400 | +0.24(+0.85%) |
Apr 29, 2021 | 30.05 | 30.34 | 27.98 | 28.27 | 35,917,592 | -0.59(-2.04%) |
Apr 28, 2021 | 27.92 | 29.08 | 27.55 | 28.86 | 24,929,942 | +0.31(+1.09%) |
Apr 27, 2021 | 29.43 | 29.56 | 28.42 | 28.55 | 27,402,980 | -0.74(-2.53%) |
Apr 26, 2021 | 28.74 | 29.56 | 27.27 | 29.29 | 45,493,832 | +1.31(+4.68%) |
Apr 23, 2021 | 26.89 | 28.14 | 26.32 | 27.98 | 28,143,900 | +1.48(+5.58%) |
Apr 22, 2021 | 28.16 | 28.49 | 26.24 | 26.50 | 48,543,252 | -0.64(-2.36%) |
Apr 21, 2021 | 24.56 | 27.14 | 23.91 | 27.14 | 39,393,640 | +1.89(+7.49%) |
Apr 20, 2021 | 25.33 | 26.36 | 24.63 | 25.25 | 40,045,848 | +0.01(+0.04%) |
Apr 19, 2021 | 26.70 | 26.90 | 25.01 | 25.24 | 36,072,736 | -2.00(-7.34%) |
Apr 16, 2021 | 25.80 | 27.58 | 25.45 | 27.24 | 50,767,600 | +1.15(+4.41%) |
Apr 15, 2021 | 28.75 | 28.77 | 24.61 | 26.09 | 69,153,568 | -2.30(-8.10%) |
Apr 14, 2021 | 30.18 | 30.69 | 28.27 | 28.39 | 30,621,696 | -0.90(-3.07%) |
Apr 13, 2021 | 28.77 | 29.50 | 28.01 | 29.29 | 40,009,972 | -0.39(-1.31%) |
Apr 12, 2021 | 31.36 | 31.46 | 28.77 | 29.68 | 43,847,352 | -2.62(-8.11%) |
Apr 09, 2021 | 32.20 | 33.06 | 31.68 | 32.30 | 19,934,100 | -0.32(-0.98%) |
Apr 08, 2021 | 32.05 | 33.48 | 31.87 | 32.62 | 27,855,454 | +0.66(+2.07%) |
Apr 07, 2021 | 34.05 | 34.16 | 31.55 | 31.96 | 34,395,760 | -2.71(-7.82%) |
Apr 06, 2021 | 33.49 | 35.20 | 33.25 | 34.67 | 23,511,812 | +1.23(+3.68%) |
Apr 05, 2021 | 35.98 | 36.13 | 32.92 | 33.44 | 28,396,380 | -1.82(-5.16%) |
Apr 01, 2021 | 37.12 | 37.75 | 35.03 | 35.26 | 29,543,500 | -0.58(-1.62%) |
Mar 31, 2021 | 36.32 | 36.40 | 34.36 | 35.84 | 40,400,696 | +1.80(+5.29%) |
Mar 30, 2021 | 30.87 | 34.22 | 30.24 | 34.04 | 34,901,944 | +3.26(+10.59%) |
Mar 29, 2021 | 33.70 | 33.87 | 30.73 | 30.78 | 28,914,900 | -3.25(-9.55%) |
Mar 26, 2021 | 34.37 | 35.02 | 32.40 | 34.03 | 20,150,000 | -0.07(-0.21%) |
Mar 25, 2021 | 31.00 | 34.18 | 30.10 | 34.10 | 35,455,344 | +0.90(+2.71%) |
Mar 24, 2021 | 37.04 | 37.08 | 32.97 | 33.20 | 29,203,332 | -3.59(-9.76%) |
Mar 23, 2021 | 38.23 | 39.30 | 36.44 | 36.79 | 23,144,606 | -2.12(-5.45%) |
Mar 22, 2021 | 38.54 | 39.45 | 37.56 | 38.91 | 24,766,512 | +0.63(+1.65%) |
Mar 19, 2021 | 35.00 | 38.57 | 34.50 | 38.28 | 55,298,800 | +1.92(+5.28%) |
Mar 18, 2021 | 37.50 | 38.57 | 36.06 | 36.36 | 40,127,076 | -2.97(-7.55%) |
Mar 17, 2021 | 37.03 | 39.97 | 34.20 | 39.33 | 119,461,808 | -3.35(-7.85%) |
Mar 16, 2021 | 44.86 | 45.15 | 41.95 | 42.68 | 29,247,304 | -3.78(-8.14%) |
Mar 15, 2021 | 46.80 | 47.85 | 45.91 | 46.46 | 17,352,094 | -0.79(-1.67%) |
Mar 12, 2021 | 45.56 | 47.83 | 44.60 | 47.25 | 21,471,000 | -0.91(-1.89%) |
Mar 11, 2021 | 45.00 | 48.35 | 43.46 | 48.16 | 27,920,472 | +5.33(+12.44%) |
Mar 10, 2021 | 44.55 | 46.48 | 41.61 | 42.83 | 30,396,366 | +0.51(+1.21%) |
Mar 09, 2021 | 41.05 | 42.66 | 39.41 | 42.32 | 34,140,624 | +4.21(+11.05%) |
Mar 08, 2021 | 39.29 | 41.84 | 37.60 | 38.11 | 26,004,020 | -1.19(-3.03%) |
Mar 05, 2021 | 41.27 | 41.37 | 33.26 | 39.30 | 50,280,496 | -0.72(-1.80%) |
Mar 04, 2021 | 42.48 | 44.87 | 37.47 | 40.02 | 49,207,952 | -3.79(-8.65%) |
Mar 03, 2021 | 48.24 | 49.57 | 43.56 | 43.81 | 26,115,630 | -4.97(-10.19%) |
Mar 02, 2021 | 51.49 | 51.73 | 48.41 | 48.78 | 24,653,872 | -3.68(-7.01%) |