Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 32.00 | 32.97 | 31.71 | 32.47 | 11,026,379 | -0.53(-1.61%) |
May 27, 2021 | 33.06 | 33.63 | 32.75 | 33.00 | 3,822,773 | -0.05(-0.15%) |
May 26, 2021 | 33.00 | 33.63 | 32.55 | 33.05 | 3,573,956 | +0.11(+0.33%) |
May 25, 2021 | 34.04 | 34.23 | 32.74 | 32.94 | 1,912,085 | -1.26(-3.68%) |
May 24, 2021 | 34.27 | 34.55 | 33.68 | 34.20 | 1,255,665 | +0.21(+0.62%) |
May 21, 2021 | 34.30 | 34.72 | 33.84 | 33.99 | 1,883,877 | +0.22(+0.65%) |
May 20, 2021 | 33.95 | 34.38 | 33.48 | 33.77 | 2,749,875 | -0.86(-2.48%) |
May 19, 2021 | 34.68 | 34.81 | 33.74 | 34.63 | 2,129,011 | -1.01(-2.83%) |
May 18, 2021 | 36.68 | 37.02 | 35.61 | 35.64 | 1,716,003 | -1.03(-2.81%) |
May 17, 2021 | 35.53 | 36.71 | 35.33 | 36.67 | 2,086,737 | +0.85(+2.37%) |
May 14, 2021 | 34.35 | 36.00 | 34.35 | 35.82 | 2,373,350 | +1.94(+5.73%) |
May 13, 2021 | 34.14 | 35.42 | 33.47 | 33.88 | 2,467,056 | -0.61(-1.77%) |
May 12, 2021 | 34.66 | 36.06 | 34.23 | 34.49 | 2,504,358 | +0.28(+0.82%) |
May 11, 2021 | 34.16 | 34.88 | 33.82 | 34.21 | 2,393,532 | -0.92(-2.62%) |
May 10, 2021 | 36.05 | 37.07 | 35.09 | 35.13 | 2,569,864 | -0.52(-1.46%) |
May 07, 2021 | 34.92 | 35.84 | 34.35 | 35.65 | 3,825,162 | +0.32(+0.91%) |
May 06, 2021 | 34.83 | 35.39 | 34.21 | 35.33 | 3,166,447 | +0.65(+1.87%) |
May 05, 2021 | 33.40 | 35.06 | 32.54 | 34.68 | 9,514,182 | -1.54(-4.25%) |
May 04, 2021 | 36.94 | 37.50 | 36.09 | 36.22 | 2,320,108 | -0.78(-2.11%) |
May 03, 2021 | 35.55 | 37.27 | 35.50 | 37.00 | 1,696,515 | +2.00(+5.71%) |
Apr 30, 2021 | 35.23 | 36.20 | 34.83 | 35.00 | 1,811,100 | -0.67(-1.88%) |
Apr 29, 2021 | 36.34 | 36.78 | 35.40 | 35.67 | 1,500,163 | -0.06(-0.17%) |
Apr 28, 2021 | 34.78 | 36.14 | 34.69 | 35.73 | 1,994,086 | +1.14(+3.30%) |
Apr 27, 2021 | 34.39 | 34.77 | 34.01 | 34.59 | 1,193,700 | +0.21(+0.61%) |
Apr 26, 2021 | 34.09 | 34.50 | 33.91 | 34.38 | 1,051,226 | +0.29(+0.85%) |
Apr 23, 2021 | 33.48 | 34.26 | 33.09 | 34.09 | 1,971,000 | +0.81(+2.43%) |
Apr 22, 2021 | 34.57 | 34.57 | 33.26 | 33.28 | 1,865,573 | -1.19(-3.45%) |
Apr 21, 2021 | 33.26 | 34.71 | 33.10 | 34.47 | 1,228,314 | +0.72(+2.13%) |
Apr 20, 2021 | 34.66 | 34.73 | 33.06 | 33.75 | 1,481,841 | -1.12(-3.21%) |
Apr 19, 2021 | 35.55 | 35.82 | 34.52 | 34.87 | 1,493,582 | -0.61(-1.72%) |
Apr 16, 2021 | 35.68 | 36.23 | 34.87 | 35.48 | 1,641,500 | +0.07(+0.20%) |
Apr 15, 2021 | 35.34 | 35.62 | 34.48 | 35.41 | 1,515,998 | -0.05(-0.14%) |
Apr 14, 2021 | 35.18 | 36.60 | 35.01 | 35.46 | 3,295,409 | +0.82(+2.37%) |
Apr 13, 2021 | 34.50 | 34.79 | 34.29 | 34.64 | 1,523,054 | +0.00(+0.00%) |
Apr 12, 2021 | 35.32 | 35.98 | 34.55 | 34.64 | 1,835,625 | -0.53(-1.51%) |
Apr 09, 2021 | 35.92 | 36.37 | 35.11 | 35.17 | 1,451,200 | -0.68(-1.90%) |
Apr 08, 2021 | 36.51 | 36.51 | 35.32 | 35.85 | 1,912,434 | -1.00(-2.71%) |
Apr 07, 2021 | 36.81 | 37.13 | 36.28 | 36.85 | 1,283,059 | -0.08(-0.22%) |
Apr 06, 2021 | 37.12 | 38.08 | 36.64 | 36.93 | 1,316,477 | -0.06(-0.16%) |
Apr 05, 2021 | 37.93 | 38.23 | 36.72 | 36.99 | 1,847,091 | -1.03(-2.71%) |
Apr 01, 2021 | 35.98 | 38.09 | 35.84 | 38.02 | 2,845,000 | +2.24(+6.26%) |
Mar 31, 2021 | 35.91 | 36.12 | 35.34 | 35.78 | 1,605,666 | -0.27(-0.75%) |
Mar 30, 2021 | 35.90 | 36.91 | 35.90 | 36.05 | 1,508,857 | -0.05(-0.14%) |
Mar 29, 2021 | 36.28 | 36.78 | 35.60 | 36.10 | 1,177,242 | -0.83(-2.25%) |
Mar 26, 2021 | 37.61 | 37.90 | 35.95 | 36.93 | 1,953,400 | +0.25(+0.68%) |
Mar 25, 2021 | 34.90 | 36.92 | 34.24 | 36.68 | 2,070,471 | +0.95(+2.66%) |
Mar 24, 2021 | 35.90 | 36.94 | 35.62 | 35.73 | 2,287,508 | +0.71(+2.03%) |
Mar 23, 2021 | 34.86 | 35.77 | 34.00 | 35.02 | 3,482,575 | -0.83(-2.32%) |
Mar 22, 2021 | 36.05 | 36.35 | 35.02 | 35.85 | 1,981,392 | -0.44(-1.21%) |
Mar 19, 2021 | 36.34 | 37.13 | 35.74 | 36.29 | 4,101,000 | +0.29(+0.81%) |
Mar 18, 2021 | 38.35 | 38.60 | 35.91 | 36.00 | 2,875,159 | -2.63(-6.81%) |
Mar 17, 2021 | 39.17 | 39.25 | 37.69 | 38.63 | 3,532,862 | -0.43(-1.10%) |
Mar 16, 2021 | 39.82 | 39.90 | 38.67 | 39.06 | 1,823,913 | -1.47(-3.63%) |
Mar 15, 2021 | 41.04 | 41.47 | 39.79 | 40.53 | 1,710,716 | -0.51(-1.24%) |
Mar 12, 2021 | 41.62 | 41.74 | 40.49 | 41.04 | 1,640,600 | -0.23(-0.56%) |
Mar 11, 2021 | 40.85 | 42.39 | 40.67 | 41.27 | 1,726,831 | +0.30(+0.73%) |
Mar 10, 2021 | 38.90 | 41.31 | 38.76 | 40.97 | 1,793,105 | +2.16(+5.57%) |
Mar 09, 2021 | 40.17 | 41.10 | 38.73 | 38.81 | 2,423,337 | -1.82(-4.48%) |
Mar 08, 2021 | 40.48 | 41.70 | 39.56 | 40.63 | 1,693,571 | +0.66(+1.65%) |
Mar 05, 2021 | 40.00 | 40.52 | 38.64 | 39.97 | 1,974,300 | +0.98(+2.51%) |
Mar 04, 2021 | 39.31 | 40.46 | 38.06 | 38.99 | 2,697,539 | -0.04(-0.10%) |
Mar 03, 2021 | 37.55 | 40.07 | 37.40 | 39.03 | 2,726,665 | +2.05(+5.54%) |
Mar 02, 2021 | 38.00 | 38.54 | 36.95 | 36.98 | 1,773,189 | -1.20(-3.14%) |