Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 43.68 | 44.16 | 42.92 | 43.59 | 981,501 | +0.25(+0.58%) |
May 27, 2021 | 41.25 | 44.93 | 40.74 | 43.34 | 2,235,607 | +3.38(+8.46%) |
May 26, 2021 | 37.86 | 40.00 | 37.66 | 39.96 | 1,795,006 | +2.46(+6.56%) |
May 25, 2021 | 38.17 | 38.57 | 37.35 | 37.50 | 534,286 | -0.54(-1.42%) |
May 24, 2021 | 38.34 | 38.98 | 38.00 | 38.04 | 630,544 | +0.09(+0.24%) |
May 21, 2021 | 37.81 | 38.12 | 37.40 | 37.95 | 499,182 | +0.39(+1.04%) |
May 20, 2021 | 37.50 | 37.88 | 37.01 | 37.56 | 487,286 | +0.16(+0.43%) |
May 19, 2021 | 36.00 | 37.84 | 35.30 | 37.40 | 1,331,097 | +0.22(+0.59%) |
May 18, 2021 | 38.22 | 39.15 | 37.17 | 37.18 | 1,587,416 | -0.60(-1.59%) |
May 17, 2021 | 37.45 | 38.21 | 37.01 | 37.78 | 1,045,651 | +0.33(+0.88%) |
May 14, 2021 | 36.53 | 37.52 | 36.19 | 37.45 | 786,383 | +1.09(+3.00%) |
May 13, 2021 | 35.35 | 37.11 | 35.32 | 36.36 | 954,299 | +0.98(+2.77%) |
May 12, 2021 | 36.72 | 36.84 | 35.36 | 35.38 | 1,123,162 | -1.47(-3.99%) |
May 11, 2021 | 34.56 | 37.00 | 34.37 | 36.85 | 1,292,779 | +1.22(+3.42%) |
May 10, 2021 | 34.51 | 36.63 | 34.51 | 35.63 | 1,730,958 | +1.16(+3.37%) |
May 07, 2021 | 34.68 | 35.32 | 34.30 | 34.47 | 906,562 | -0.04(-0.12%) |
May 06, 2021 | 36.09 | 36.09 | 32.17 | 34.51 | 2,288,502 | -0.97(-2.73%) |
May 05, 2021 | 34.90 | 35.78 | 34.43 | 35.48 | 1,577,603 | +0.90(+2.60%) |
May 04, 2021 | 34.38 | 34.65 | 33.29 | 34.58 | 987,341 | +0.60(+1.77%) |
May 03, 2021 | 32.85 | 34.27 | 32.46 | 33.98 | 989,471 | +1.37(+4.20%) |
Apr 30, 2021 | 32.71 | 33.12 | 32.08 | 32.61 | 1,006,500 | -0.41(-1.24%) |
Apr 29, 2021 | 32.76 | 33.48 | 32.46 | 33.02 | 605,200 | +0.42(+1.29%) |
Apr 28, 2021 | 32.87 | 33.29 | 32.21 | 32.60 | 523,732 | -0.55(-1.66%) |
Apr 27, 2021 | 33.18 | 34.25 | 33.00 | 33.15 | 662,196 | +0.30(+0.91%) |
Apr 26, 2021 | 33.40 | 33.40 | 32.53 | 32.85 | 555,859 | +0.19(+0.58%) |
Apr 23, 2021 | 32.29 | 32.87 | 32.01 | 32.66 | 524,700 | +0.37(+1.15%) |
Apr 22, 2021 | 32.50 | 33.33 | 31.81 | 32.29 | 497,522 | +0.13(+0.40%) |
Apr 21, 2021 | 31.53 | 32.36 | 30.81 | 32.16 | 697,963 | +0.16(+0.50%) |
Apr 20, 2021 | 33.42 | 34.68 | 31.15 | 32.00 | 1,418,215 | -1.41(-4.22%) |
Apr 19, 2021 | 32.80 | 33.70 | 31.98 | 33.41 | 1,151,056 | +1.70(+5.36%) |
Apr 16, 2021 | 32.44 | 32.50 | 31.69 | 31.71 | 724,500 | -0.68(-2.10%) |
Apr 15, 2021 | 32.73 | 32.73 | 31.78 | 32.39 | 576,439 | -0.29(-0.89%) |
Apr 14, 2021 | 32.77 | 33.51 | 32.55 | 32.68 | 485,048 | -0.15(-0.46%) |
Apr 13, 2021 | 32.82 | 33.51 | 32.46 | 32.83 | 592,272 | +0.20(+0.61%) |
Apr 12, 2021 | 31.45 | 32.75 | 31.30 | 32.63 | 763,717 | +0.97(+3.06%) |
Apr 09, 2021 | 32.21 | 32.50 | 31.40 | 31.66 | 744,100 | -0.75(-2.31%) |
Apr 08, 2021 | 33.44 | 33.86 | 32.12 | 32.41 | 819,381 | +0.08(+0.25%) |
Apr 07, 2021 | 32.39 | 32.77 | 31.52 | 32.33 | 640,432 | -0.36(-1.10%) |
Apr 06, 2021 | 32.45 | 33.26 | 32.30 | 32.69 | 568,540 | -0.03(-0.09%) |
Apr 05, 2021 | 33.07 | 33.33 | 32.41 | 32.72 | 905,906 | +0.39(+1.21%) |
Apr 01, 2021 | 32.30 | 33.13 | 31.90 | 32.33 | 713,100 | +0.26(+0.81%) |
Mar 31, 2021 | 31.20 | 32.39 | 31.11 | 32.07 | 1,355,108 | +1.40(+4.56%) |
Mar 30, 2021 | 29.49 | 30.86 | 29.24 | 30.67 | 912,151 | +1.18(+4.00%) |
Mar 29, 2021 | 30.57 | 31.34 | 29.33 | 29.49 | 759,837 | -1.36(-4.41%) |
Mar 26, 2021 | 30.59 | 30.91 | 29.79 | 30.85 | 759,300 | +0.97(+3.25%) |
Mar 25, 2021 | 28.43 | 30.08 | 28.22 | 29.88 | 1,117,049 | +1.30(+4.55%) |
Mar 24, 2021 | 32.14 | 32.24 | 28.35 | 28.58 | 2,288,071 | -2.90(-9.21%) |
Mar 23, 2021 | 33.31 | 34.16 | 31.01 | 31.48 | 1,593,932 | -1.91(-5.72%) |
Mar 22, 2021 | 34.69 | 35.00 | 32.57 | 33.39 | 1,301,861 | -1.11(-3.22%) |
Mar 19, 2021 | 33.60 | 35.26 | 33.50 | 34.50 | 2,335,700 | +1.45(+4.39%) |
Mar 18, 2021 | 32.21 | 35.60 | 32.01 | 33.05 | 3,552,895 | +0.53(+1.63%) |
Mar 17, 2021 | 32.02 | 32.62 | 31.51 | 32.52 | 663,985 | +0.03(+0.09%) |
Mar 16, 2021 | 32.45 | 32.70 | 31.52 | 32.49 | 525,786 | +0.11(+0.34%) |
Mar 15, 2021 | 32.80 | 32.83 | 31.41 | 32.38 | 815,710 | -0.45(-1.37%) |
Mar 12, 2021 | 32.78 | 33.41 | 32.44 | 32.83 | 639,400 | -0.27(-0.82%) |
Mar 11, 2021 | 32.57 | 33.10 | 32.20 | 33.10 | 806,629 | +1.11(+3.47%) |
Mar 10, 2021 | 32.12 | 33.50 | 31.84 | 31.99 | 1,422,095 | +0.84(+2.70%) |
Mar 09, 2021 | 30.24 | 31.33 | 29.98 | 31.15 | 1,040,132 | +1.62(+5.49%) |
Mar 08, 2021 | 29.48 | 30.56 | 29.27 | 29.53 | 1,140,035 | +0.05(+0.17%) |
Mar 05, 2021 | 29.46 | 29.88 | 27.02 | 29.48 | 1,885,600 | +0.08(+0.27%) |
Mar 04, 2021 | 30.58 | 30.97 | 28.00 | 29.40 | 1,788,291 | -1.45(-4.70%) |
Mar 03, 2021 | 32.18 | 32.42 | 30.84 | 30.85 | 857,784 | -1.30(-4.04%) |
Mar 02, 2021 | 33.40 | 33.49 | 32.12 | 32.15 | 619,954 | -1.14(-3.42%) |