Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 37.50 | 39.33 | 37.02 | 37.11 | 2,309,534 | -0.39(-1.04%) |
May 27, 2021 | 35.27 | 37.50 | 34.89 | 37.50 | 3,722,414 | +2.25(+6.38%) |
May 26, 2021 | 34.09 | 35.38 | 33.89 | 35.25 | 2,729,577 | +1.24(+3.65%) |
May 25, 2021 | 32.54 | 34.83 | 32.54 | 34.01 | 2,817,471 | +1.56(+4.81%) |
May 24, 2021 | 31.77 | 33.02 | 31.57 | 32.45 | 1,992,381 | +1.61(+5.22%) |
May 21, 2021 | 30.91 | 32.98 | 30.56 | 30.84 | 1,886,928 | +0.37(+1.21%) |
May 20, 2021 | 30.14 | 30.91 | 29.50 | 30.47 | 1,543,558 | +0.62(+2.08%) |
May 19, 2021 | 29.47 | 30.49 | 29.39 | 29.85 | 1,670,648 | -0.35(-1.16%) |
May 18, 2021 | 29.25 | 31.39 | 28.80 | 30.20 | 4,143,007 | -0.21(-0.69%) |
May 17, 2021 | 30.49 | 30.61 | 29.23 | 30.41 | 3,480,049 | -0.56(-1.81%) |
May 14, 2021 | 26.98 | 31.25 | 26.66 | 30.97 | 6,690,763 | +2.70(+9.55%) |
May 13, 2021 | 29.96 | 30.13 | 27.68 | 28.27 | 4,649,474 | -1.21(-4.10%) |
May 12, 2021 | 30.35 | 30.87 | 28.84 | 29.48 | 2,407,737 | -1.11(-3.63%) |
May 11, 2021 | 29.80 | 31.37 | 29.40 | 30.59 | 3,020,154 | -0.86(-2.73%) |
May 10, 2021 | 34.57 | 34.65 | 31.35 | 31.45 | 3,091,851 | -3.29(-9.47%) |
May 07, 2021 | 34.93 | 36.23 | 34.65 | 34.74 | 1,082,766 | -0.34(-0.97%) |
May 06, 2021 | 36.20 | 36.50 | 34.01 | 35.08 | 2,905,969 | -1.62(-4.41%) |
May 05, 2021 | 38.40 | 38.40 | 36.61 | 36.70 | 1,037,375 | -1.38(-3.62%) |
May 04, 2021 | 38.67 | 38.85 | 37.38 | 38.08 | 1,319,361 | -0.77(-1.98%) |
May 03, 2021 | 39.99 | 40.21 | 38.66 | 38.85 | 2,061,097 | -1.16(-2.90%) |
Apr 30, 2021 | 40.37 | 40.48 | 39.72 | 40.01 | 727,300 | -0.47(-1.16%) |
Apr 29, 2021 | 40.16 | 40.65 | 39.06 | 40.48 | 924,866 | +0.33(+0.82%) |
Apr 28, 2021 | 40.65 | 41.25 | 39.91 | 40.15 | 762,074 | -1.03(-2.50%) |
Apr 27, 2021 | 40.45 | 41.60 | 40.01 | 41.18 | 1,699,092 | +1.58(+3.99%) |
Apr 26, 2021 | 39.78 | 40.38 | 39.31 | 39.60 | 1,137,333 | +0.02(+0.05%) |
Apr 23, 2021 | 39.42 | 40.09 | 39.26 | 39.58 | 974,300 | +0.31(+0.79%) |
Apr 22, 2021 | 39.05 | 39.56 | 38.52 | 39.27 | 1,611,102 | +0.45(+1.16%) |
Apr 21, 2021 | 38.65 | 38.94 | 38.10 | 38.82 | 614,225 | +0.18(+0.47%) |
Apr 20, 2021 | 38.31 | 38.97 | 38.13 | 38.64 | 986,574 | +0.44(+1.15%) |
Apr 19, 2021 | 38.02 | 38.29 | 37.26 | 38.20 | 1,512,545 | +0.06(+0.16%) |
Apr 16, 2021 | 38.41 | 38.85 | 37.69 | 38.14 | 1,140,000 | -0.12(-0.31%) |
Apr 15, 2021 | 38.00 | 39.08 | 37.68 | 38.26 | 1,777,460 | +0.59(+1.57%) |
Apr 14, 2021 | 39.88 | 39.88 | 37.57 | 37.67 | 1,568,681 | -1.33(-3.41%) |
Apr 13, 2021 | 40.61 | 40.95 | 38.78 | 39.00 | 1,402,469 | -1.61(-3.96%) |
Apr 12, 2021 | 40.34 | 41.03 | 39.20 | 40.61 | 1,213,932 | +0.46(+1.15%) |
Apr 09, 2021 | 39.31 | 40.20 | 39.10 | 40.15 | 1,141,600 | +0.69(+1.75%) |
Apr 08, 2021 | 40.90 | 41.22 | 39.40 | 39.46 | 1,310,265 | -0.97(-2.40%) |
Apr 07, 2021 | 41.35 | 41.50 | 40.02 | 40.43 | 1,191,325 | -0.72(-1.75%) |
Apr 06, 2021 | 40.51 | 41.88 | 39.85 | 41.15 | 2,118,038 | +1.13(+2.82%) |
Apr 05, 2021 | 39.98 | 40.63 | 39.76 | 40.02 | 1,564,179 | +0.99(+2.54%) |
Apr 01, 2021 | 39.62 | 40.59 | 38.81 | 39.03 | 3,035,200 | +0.01(+0.03%) |
Mar 31, 2021 | 38.50 | 39.64 | 38.02 | 39.02 | 3,177,034 | +1.08(+2.85%) |
Mar 30, 2021 | 37.00 | 38.41 | 36.30 | 37.94 | 3,830,234 | +0.76(+2.04%) |
Mar 29, 2021 | 38.51 | 38.59 | 36.36 | 37.18 | 1,927,236 | -0.85(-2.24%) |
Mar 26, 2021 | 37.17 | 38.38 | 36.31 | 38.03 | 2,895,600 | +1.51(+4.13%) |
Mar 25, 2021 | 34.14 | 38.16 | 33.39 | 36.52 | 8,304,049 | +1.49(+4.25%) |
Mar 24, 2021 | 36.92 | 36.96 | 34.75 | 35.03 | 4,925,375 | -1.73(-4.71%) |
Mar 23, 2021 | 37.25 | 37.62 | 36.29 | 36.76 | 2,457,642 | -0.86(-2.29%) |
Mar 22, 2021 | 36.41 | 37.99 | 33.94 | 37.62 | 3,982,172 | +0.31(+0.83%) |
Mar 19, 2021 | 37.00 | 37.58 | 36.17 | 37.31 | 2,873,600 | +0.43(+1.17%) |
Mar 18, 2021 | 36.86 | 38.68 | 36.27 | 36.88 | 2,953,566 | -0.54(-1.44%) |
Mar 17, 2021 | 37.00 | 37.90 | 36.22 | 37.42 | 3,670,053 | -0.04(-0.11%) |
Mar 16, 2021 | 39.05 | 39.05 | 36.92 | 37.46 | 2,765,535 | -1.57(-4.02%) |
Mar 15, 2021 | 38.99 | 39.50 | 37.75 | 39.03 | 4,156,615 | -0.02(-0.05%) |
Mar 12, 2021 | 40.56 | 40.60 | 37.72 | 39.05 | 8,187,800 | -4.54(-10.42%) |
Mar 11, 2021 | 41.60 | 43.70 | 40.75 | 43.59 | 2,997,721 | +2.97(+7.31%) |
Mar 10, 2021 | 42.51 | 42.99 | 40.54 | 40.62 | 1,707,420 | -1.74(-4.11%) |
Mar 09, 2021 | 41.49 | 42.63 | 40.83 | 42.36 | 1,406,217 | +2.35(+5.87%) |
Mar 08, 2021 | 41.51 | 42.78 | 39.50 | 40.01 | 1,513,815 | -1.30(-3.15%) |
Mar 05, 2021 | 41.71 | 41.77 | 36.81 | 41.31 | 2,638,700 | -0.73(-1.74%) |
Mar 04, 2021 | 42.65 | 44.05 | 39.18 | 42.04 | 2,297,621 | -1.49(-3.42%) |
Mar 03, 2021 | 45.50 | 45.75 | 42.17 | 43.53 | 1,952,008 | -2.08(-4.56%) |
Mar 02, 2021 | 46.50 | 47.34 | 45.15 | 45.61 | 1,890,259 | -0.52(-1.13%) |