Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 34.02 | 35.24 | 33.90 | 34.44 | 849,716 | +0.70(+2.07%) |
May 27, 2021 | 33.62 | 34.05 | 32.86 | 33.74 | 447,237 | +0.02(+0.06%) |
May 26, 2021 | 33.41 | 34.12 | 33.33 | 33.72 | 606,872 | +0.37(+1.11%) |
May 25, 2021 | 33.54 | 33.88 | 33.20 | 33.35 | 402,280 | -0.20(-0.60%) |
May 24, 2021 | 33.28 | 33.91 | 33.08 | 33.55 | 420,011 | +0.27(+0.81%) |
May 21, 2021 | 34.10 | 34.41 | 33.20 | 33.28 | 566,757 | -0.42(-1.25%) |
May 20, 2021 | 34.07 | 34.80 | 33.55 | 33.70 | 1,174,754 | -0.24(-0.71%) |
May 19, 2021 | 32.84 | 34.01 | 31.95 | 33.94 | 1,480,275 | +1.66(+5.14%) |
May 18, 2021 | 33.78 | 34.74 | 32.09 | 32.28 | 1,406,549 | -0.74(-2.24%) |
May 17, 2021 | 32.91 | 33.31 | 32.10 | 33.02 | 784,324 | -0.13(-0.39%) |
May 14, 2021 | 30.65 | 33.34 | 30.59 | 33.15 | 1,614,957 | +3.29(+11.02%) |
May 13, 2021 | 32.03 | 32.37 | 29.36 | 29.86 | 1,602,281 | -1.54(-4.90%) |
May 12, 2021 | 33.27 | 33.30 | 31.28 | 31.40 | 1,639,721 | -1.85(-5.56%) |
May 11, 2021 | 33.07 | 34.41 | 32.40 | 33.25 | 7,235,463 | -0.75(-2.21%) |
May 10, 2021 | 35.24 | 35.24 | 33.91 | 34.00 | 2,988,138 | -1.61(-4.52%) |
May 07, 2021 | 35.90 | 37.28 | 35.22 | 35.61 | 4,200,587 | -0.13(-0.36%) |
May 06, 2021 | 34.95 | 35.83 | 33.66 | 35.74 | 1,322,384 | +0.30(+0.85%) |
May 05, 2021 | 37.35 | 37.36 | 34.88 | 35.44 | 1,441,191 | -1.58(-4.27%) |
May 04, 2021 | 35.60 | 37.13 | 34.40 | 37.02 | 2,589,250 | +1.04(+2.89%) |
May 03, 2021 | 37.80 | 37.97 | 35.68 | 35.98 | 1,328,314 | -1.37(-3.67%) |
Apr 30, 2021 | 38.10 | 38.90 | 37.20 | 37.35 | 1,744,300 | -1.24(-3.21%) |
Apr 29, 2021 | 42.00 | 42.09 | 38.22 | 38.59 | 2,020,812 | -3.26(-7.79%) |
Apr 28, 2021 | 41.64 | 42.97 | 41.06 | 41.85 | 1,200,730 | +0.09(+0.22%) |
Apr 27, 2021 | 41.14 | 42.09 | 40.20 | 41.76 | 1,295,657 | +0.74(+1.80%) |
Apr 26, 2021 | 40.82 | 43.51 | 40.52 | 41.02 | 3,156,264 | +0.38(+0.94%) |
Apr 23, 2021 | 40.74 | 42.17 | 39.91 | 40.64 | 2,435,000 | -0.86(-2.07%) |
Apr 22, 2021 | 39.00 | 42.78 | 37.50 | 41.50 | 10,356,019 | +7.68(+22.71%) |
Apr 21, 2021 | 33.19 | 35.13 | 32.80 | 33.82 | 3,065,877 | -0.02(-0.06%) |
Apr 20, 2021 | 33.10 | 33.96 | 32.53 | 33.84 | 875,620 | +0.28(+0.83%) |
Apr 19, 2021 | 33.61 | 34.18 | 33.10 | 33.56 | 754,878 | -0.43(-1.27%) |
Apr 16, 2021 | 33.64 | 34.11 | 32.36 | 33.99 | 1,886,200 | +0.59(+1.77%) |
Apr 15, 2021 | 33.17 | 33.71 | 32.69 | 33.40 | 779,066 | +0.65(+1.98%) |
Apr 14, 2021 | 32.67 | 33.69 | 32.32 | 32.75 | 2,193,066 | +0.49(+1.52%) |
Apr 13, 2021 | 31.29 | 32.50 | 30.95 | 32.26 | 1,317,278 | +1.10(+3.53%) |
Apr 12, 2021 | 31.92 | 31.94 | 30.49 | 31.16 | 1,311,230 | -0.92(-2.87%) |
Apr 09, 2021 | 32.65 | 32.65 | 31.65 | 32.08 | 552,300 | -0.52(-1.60%) |
Apr 08, 2021 | 32.07 | 32.87 | 31.75 | 32.60 | 681,761 | +0.66(+2.07%) |
Apr 07, 2021 | 32.04 | 32.11 | 31.45 | 31.94 | 1,291,134 | -0.68(-2.08%) |
Apr 06, 2021 | 32.15 | 33.30 | 31.45 | 32.62 | 2,136,993 | +1.07(+3.39%) |
Apr 05, 2021 | 32.85 | 32.99 | 31.41 | 31.55 | 2,020,381 | -0.88(-2.71%) |
Apr 01, 2021 | 33.20 | 33.91 | 32.16 | 32.43 | 1,064,700 | -0.48(-1.46%) |
Mar 31, 2021 | 34.54 | 34.61 | 32.70 | 32.91 | 1,000,711 | -0.99(-2.92%) |
Mar 30, 2021 | 33.60 | 35.51 | 32.91 | 33.90 | 598,793 | +0.11(+0.33%) |
Mar 29, 2021 | 32.83 | 35.07 | 32.40 | 33.79 | 1,128,377 | +0.79(+2.39%) |
Mar 26, 2021 | 33.01 | 33.53 | 32.32 | 33.00 | 631,200 | +0.04(+0.12%) |
Mar 25, 2021 | 32.07 | 33.15 | 31.32 | 32.96 | 1,140,194 | +0.55(+1.70%) |
Mar 24, 2021 | 34.95 | 34.99 | 32.08 | 32.41 | 1,233,934 | -2.30(-6.63%) |
Mar 23, 2021 | 34.81 | 35.50 | 34.33 | 34.71 | 1,105,337 | -0.11(-0.32%) |
Mar 22, 2021 | 34.28 | 35.97 | 33.95 | 34.82 | 1,258,351 | +1.06(+3.14%) |
Mar 19, 2021 | 34.47 | 34.94 | 33.25 | 33.76 | 2,855,000 | -0.84(-2.43%) |
Mar 18, 2021 | 34.98 | 35.75 | 34.49 | 34.60 | 1,550,424 | -0.81(-2.29%) |
Mar 17, 2021 | 35.10 | 35.77 | 34.56 | 35.41 | 1,337,621 | -0.60(-1.67%) |
Mar 16, 2021 | 37.06 | 37.51 | 35.24 | 36.01 | 804,352 | -1.08(-2.91%) |
Mar 15, 2021 | 38.02 | 38.22 | 36.50 | 37.09 | 867,784 | -0.74(-1.96%) |
Mar 12, 2021 | 35.90 | 38.75 | 35.25 | 37.83 | 1,048,400 | +1.88(+5.23%) |
Mar 11, 2021 | 37.92 | 39.24 | 35.61 | 35.95 | 1,691,722 | -1.54(-4.11%) |
Mar 10, 2021 | 35.76 | 39.69 | 34.77 | 37.49 | 2,563,847 | +0.35(+0.94%) |
Mar 09, 2021 | 35.34 | 38.54 | 35.00 | 37.14 | 2,181,977 | +2.54(+7.34%) |
Mar 08, 2021 | 34.50 | 35.99 | 33.61 | 34.60 | 1,423,076 | +0.09(+0.26%) |
Mar 05, 2021 | 33.91 | 34.90 | 32.92 | 34.51 | 1,767,600 | +0.94(+2.80%) |
Mar 04, 2021 | 34.25 | 34.61 | 31.65 | 33.57 | 2,598,332 | -1.11(-3.20%) |
Mar 03, 2021 | 36.51 | 36.63 | 33.90 | 34.68 | 2,048,576 | -2.20(-5.97%) |
Mar 02, 2021 | 39.37 | 39.37 | 36.63 | 36.88 | 2,223,367 | -2.42(-6.16%) |