Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 33.51 | 33.62 | 31.96 | 32.78 | 4,462,043 | -0.50(-1.50%) |
May 27, 2021 | 32.23 | 33.53 | 31.00 | 33.28 | 8,538,841 | +0.74(+2.27%) |
May 26, 2021 | 31.87 | 32.87 | 31.62 | 32.54 | 8,026,134 | +1.77(+5.74%) |
May 25, 2021 | 30.51 | 31.07 | 30.34 | 30.77 | 2,894,226 | +0.52(+1.71%) |
May 24, 2021 | 30.36 | 30.88 | 29.79 | 30.26 | 3,502,453 | -0.05(-0.15%) |
May 21, 2021 | 30.86 | 31.19 | 30.10 | 30.30 | 4,248,520 | -0.03(-0.09%) |
May 20, 2021 | 32.21 | 32.28 | 30.25 | 30.33 | 8,526,484 | -1.80(-5.61%) |
May 19, 2021 | 32.18 | 32.18 | 31.08 | 32.13 | 3,905,656 | -0.95(-2.88%) |
May 18, 2021 | 35.04 | 35.09 | 32.50 | 33.09 | 5,433,412 | -1.35(-3.92%) |
May 17, 2021 | 33.73 | 34.50 | 33.22 | 34.44 | 2,475,275 | +0.61(+1.81%) |
May 14, 2021 | 32.21 | 33.95 | 32.06 | 33.83 | 3,146,199 | +1.85(+5.79%) |
May 13, 2021 | 31.70 | 32.71 | 31.10 | 31.98 | 3,868,668 | +0.59(+1.89%) |
May 12, 2021 | 32.82 | 33.41 | 31.29 | 31.38 | 3,778,392 | -1.60(-4.85%) |
May 11, 2021 | 33.20 | 33.46 | 31.99 | 32.98 | 3,417,263 | -0.98(-2.89%) |
May 10, 2021 | 34.48 | 35.19 | 33.91 | 33.97 | 2,551,363 | -0.08(-0.24%) |
May 07, 2021 | 33.33 | 34.08 | 33.14 | 34.05 | 1,649,076 | +0.57(+1.71%) |
May 06, 2021 | 33.23 | 33.54 | 32.84 | 33.48 | 1,813,300 | +0.31(+0.92%) |
May 05, 2021 | 33.43 | 33.54 | 32.80 | 33.17 | 2,039,317 | -0.15(-0.44%) |
May 04, 2021 | 33.17 | 33.58 | 32.64 | 33.32 | 2,296,613 | -0.27(-0.80%) |
May 03, 2021 | 32.41 | 33.71 | 32.16 | 33.59 | 3,446,413 | +1.60(+5.00%) |
Apr 30, 2021 | 32.45 | 32.77 | 31.82 | 31.99 | 3,503,069 | -0.72(-2.21%) |
Apr 29, 2021 | 33.37 | 33.37 | 32.36 | 32.71 | 3,702,764 | -0.20(-0.62%) |
Apr 28, 2021 | 33.29 | 33.60 | 32.87 | 32.91 | 2,686,621 | -0.61(-1.82%) |
Apr 27, 2021 | 33.00 | 34.14 | 33.00 | 33.52 | 5,273,405 | +0.65(+1.97%) |
Apr 26, 2021 | 35.04 | 35.42 | 32.62 | 32.87 | 9,526,226 | -2.17(-6.18%) |
Apr 23, 2021 | 34.06 | 35.42 | 33.83 | 35.04 | 3,960,569 | +0.98(+2.88%) |
Apr 22, 2021 | 33.86 | 34.52 | 33.46 | 34.06 | 6,888,395 | +0.47(+1.41%) |
Apr 21, 2021 | 32.32 | 33.73 | 31.87 | 33.59 | 3,890,756 | +1.38(+4.28%) |
Apr 20, 2021 | 32.40 | 32.61 | 31.62 | 32.21 | 5,981,946 | -0.32(-1.00%) |
Apr 19, 2021 | 31.78 | 33.10 | 31.35 | 32.53 | 5,353,065 | +0.63(+1.97%) |
Apr 16, 2021 | 32.01 | 32.23 | 31.50 | 31.90 | 4,848,765 | +0.14(+0.44%) |
Apr 15, 2021 | 31.62 | 32.17 | 31.14 | 31.76 | 10,669,969 | +1.25(+4.09%) |
Apr 14, 2021 | 30.07 | 30.84 | 30.04 | 30.51 | 2,727,846 | +0.41(+1.35%) |
Apr 13, 2021 | 30.80 | 30.80 | 29.55 | 30.11 | 3,173,953 | -0.59(-1.93%) |
Apr 12, 2021 | 30.02 | 30.79 | 29.89 | 30.70 | 3,544,479 | +0.56(+1.84%) |
Apr 09, 2021 | 29.47 | 30.18 | 29.28 | 30.14 | 3,382,236 | +1.01(+3.46%) |
Apr 08, 2021 | 28.70 | 29.27 | 28.11 | 29.14 | 2,350,009 | +0.46(+1.61%) |
Apr 07, 2021 | 28.00 | 29.05 | 28.00 | 28.68 | 3,992,907 | +0.90(+3.25%) |
Apr 06, 2021 | 27.40 | 28.56 | 27.40 | 27.77 | 4,967,831 | +0.24(+0.87%) |
Apr 05, 2021 | 27.15 | 27.55 | 26.58 | 27.53 | 2,776,747 | +0.76(+2.82%) |
Apr 01, 2021 | 27.10 | 27.35 | 26.46 | 26.78 | 4,395,875 | -0.16(-0.58%) |
Mar 31, 2021 | 26.81 | 27.36 | 26.56 | 26.93 | 3,797,794 | +0.07(+0.27%) |
Mar 30, 2021 | 25.70 | 27.00 | 25.61 | 26.86 | 3,198,032 | +1.34(+5.23%) |
Mar 29, 2021 | 26.81 | 26.94 | 25.48 | 25.53 | 3,691,066 | -1.36(-5.07%) |
Mar 26, 2021 | 26.46 | 26.93 | 25.98 | 26.89 | 4,563,055 | +0.98(+3.77%) |
Mar 25, 2021 | 24.16 | 26.16 | 23.86 | 25.91 | 4,940,040 | +1.39(+5.67%) |
Mar 24, 2021 | 25.27 | 25.79 | 24.52 | 24.52 | 3,576,236 | -0.46(-1.84%) |
Mar 23, 2021 | 26.22 | 26.40 | 24.69 | 24.98 | 5,664,963 | -1.56(-5.87%) |
Mar 22, 2021 | 27.63 | 27.64 | 26.03 | 26.54 | 4,989,383 | -0.85(-3.09%) |
Mar 19, 2021 | 27.50 | 27.81 | 27.04 | 27.39 | 4,940,623 | -0.01(-0.03%) |
Mar 18, 2021 | 28.11 | 28.55 | 27.29 | 27.40 | 3,178,776 | -0.57(-2.04%) |
Mar 17, 2021 | 27.63 | 28.05 | 27.27 | 27.97 | 2,241,493 | +0.03(+0.10%) |
Mar 16, 2021 | 27.94 | 28.16 | 27.56 | 27.94 | 2,650,707 | -0.27(-0.95%) |
Mar 15, 2021 | 27.39 | 28.22 | 27.22 | 28.21 | 5,096,290 | +0.75(+2.72%) |
Mar 12, 2021 | 27.40 | 27.60 | 27.05 | 27.46 | 3,919,084 | +0.37(+1.36%) |
Mar 11, 2021 | 27.44 | 27.63 | 26.63 | 27.09 | 3,994,880 | -0.35(-1.28%) |
Mar 10, 2021 | 26.41 | 27.98 | 26.13 | 27.44 | 4,904,225 | +0.93(+3.49%) |
Mar 09, 2021 | 27.03 | 28.12 | 26.36 | 26.52 | 5,667,945 | -0.60(-2.20%) |
Mar 08, 2021 | 26.59 | 27.52 | 25.88 | 27.11 | 8,502,613 | +0.94(+3.61%) |
Mar 05, 2021 | 25.42 | 26.45 | 25.40 | 26.17 | 7,992,347 | +0.78(+3.07%) |
Mar 04, 2021 | 25.67 | 26.57 | 23.51 | 25.39 | 12,579,015 | +2.07(+8.89%) |
Mar 03, 2021 | 23.37 | 23.90 | 22.82 | 23.32 | 5,974,661 | +0.29(+1.27%) |
Mar 02, 2021 | 24.06 | 24.23 | 22.98 | 23.02 | 6,476,686 | -1.00(-4.16%) |