Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 37.30 | 37.47 | 36.83 | 36.92 | 1,895,223 | -0.14(-0.38%) |
May 27, 2021 | 37.00 | 37.26 | 36.65 | 37.06 | 2,021,260 | -0.12(-0.32%) |
May 26, 2021 | 35.50 | 37.29 | 35.50 | 37.18 | 3,189,277 | +1.91(+5.42%) |
May 25, 2021 | 35.00 | 35.47 | 34.92 | 35.27 | 1,750,879 | +0.41(+1.18%) |
May 24, 2021 | 34.24 | 35.51 | 33.84 | 34.86 | 2,480,328 | +0.90(+2.65%) |
May 21, 2021 | 34.50 | 34.53 | 33.61 | 33.96 | 1,956,174 | -0.04(-0.12%) |
May 20, 2021 | 34.39 | 34.48 | 33.74 | 34.00 | 1,391,430 | -0.06(-0.18%) |
May 19, 2021 | 34.35 | 34.75 | 33.00 | 34.06 | 2,080,450 | -1.05(-2.99%) |
May 18, 2021 | 34.71 | 35.55 | 34.49 | 35.11 | 2,018,328 | +0.62(+1.80%) |
May 17, 2021 | 33.88 | 34.93 | 33.30 | 34.49 | 2,572,021 | +0.67(+1.98%) |
May 14, 2021 | 33.00 | 34.09 | 32.68 | 33.82 | 2,147,363 | +1.24(+3.81%) |
May 13, 2021 | 31.61 | 33.05 | 31.61 | 32.58 | 2,536,788 | +1.03(+3.26%) |
May 12, 2021 | 32.16 | 32.98 | 31.28 | 31.55 | 5,525,597 | -2.34(-6.90%) |
May 11, 2021 | 30.88 | 34.26 | 30.06 | 33.89 | 8,661,652 | +3.96(+13.23%) |
May 10, 2021 | 31.43 | 31.54 | 29.85 | 29.93 | 3,130,377 | -1.20(-3.85%) |
May 07, 2021 | 30.80 | 31.59 | 30.80 | 31.13 | 2,178,344 | +0.19(+0.61%) |
May 06, 2021 | 28.98 | 31.36 | 28.88 | 30.94 | 4,315,439 | +2.10(+7.28%) |
May 05, 2021 | 29.13 | 29.39 | 28.69 | 28.84 | 911,401 | -0.03(-0.10%) |
May 04, 2021 | 28.79 | 29.06 | 28.25 | 28.87 | 1,434,922 | -0.18(-0.62%) |
May 03, 2021 | 29.25 | 29.39 | 28.76 | 29.05 | 2,005,234 | +0.10(+0.35%) |
Apr 30, 2021 | 29.54 | 29.84 | 28.64 | 28.95 | 1,226,600 | -0.83(-2.79%) |
Apr 29, 2021 | 29.99 | 30.52 | 29.63 | 29.78 | 1,656,848 | -0.02(-0.07%) |
Apr 28, 2021 | 29.45 | 29.81 | 29.24 | 29.80 | 1,149,162 | +0.22(+0.74%) |
Apr 27, 2021 | 29.35 | 29.71 | 29.23 | 29.58 | 863,314 | +0.37(+1.27%) |
Apr 26, 2021 | 29.44 | 29.55 | 29.05 | 29.21 | 1,248,990 | -0.08(-0.27%) |
Apr 23, 2021 | 29.19 | 29.72 | 29.10 | 29.29 | 1,141,100 | +0.15(+0.51%) |
Apr 22, 2021 | 29.64 | 30.00 | 29.06 | 29.14 | 1,182,768 | -0.32(-1.09%) |
Apr 21, 2021 | 28.19 | 29.51 | 28.05 | 29.46 | 1,273,069 | +1.09(+3.84%) |
Apr 20, 2021 | 28.67 | 28.96 | 27.65 | 28.37 | 1,026,366 | -0.44(-1.53%) |
Apr 19, 2021 | 29.06 | 29.23 | 28.68 | 28.81 | 1,123,488 | -0.33(-1.13%) |
Apr 16, 2021 | 29.15 | 29.49 | 28.93 | 29.14 | 1,039,800 | +0.24(+0.83%) |
Apr 15, 2021 | 29.31 | 29.40 | 28.73 | 28.90 | 902,051 | -0.03(-0.10%) |
Apr 14, 2021 | 28.00 | 29.03 | 27.97 | 28.93 | 1,733,387 | +1.03(+3.69%) |
Apr 13, 2021 | 28.03 | 28.03 | 27.36 | 27.90 | 1,118,427 | -0.10(-0.36%) |
Apr 12, 2021 | 27.53 | 28.00 | 27.34 | 28.00 | 2,870,983 | +0.20(+0.72%) |
Apr 09, 2021 | 27.24 | 27.80 | 26.74 | 27.80 | 1,547,200 | +0.54(+1.98%) |
Apr 08, 2021 | 27.64 | 27.71 | 27.12 | 27.26 | 1,867,455 | -0.08(-0.29%) |
Apr 07, 2021 | 27.54 | 27.61 | 27.10 | 27.34 | 957,109 | +0.06(+0.22%) |
Apr 06, 2021 | 27.04 | 27.93 | 27.04 | 27.28 | 838,134 | +0.17(+0.63%) |
Apr 05, 2021 | 27.56 | 27.62 | 26.91 | 27.11 | 1,002,733 | -0.04(-0.15%) |
Apr 01, 2021 | 27.01 | 27.36 | 26.93 | 27.15 | 986,700 | +0.40(+1.50%) |
Mar 31, 2021 | 27.14 | 27.20 | 26.57 | 26.75 | 1,391,310 | -0.05(-0.19%) |
Mar 30, 2021 | 26.46 | 27.00 | 25.76 | 26.80 | 1,369,650 | +0.48(+1.82%) |
Mar 29, 2021 | 27.36 | 27.70 | 26.22 | 26.32 | 1,777,876 | -1.31(-4.74%) |
Mar 26, 2021 | 26.83 | 27.64 | 26.83 | 27.63 | 2,035,200 | +1.00(+3.76%) |
Mar 25, 2021 | 25.86 | 26.82 | 25.34 | 26.63 | 2,023,113 | +0.49(+1.87%) |
Mar 24, 2021 | 27.39 | 27.60 | 26.13 | 26.14 | 2,078,822 | -0.82(-3.04%) |
Mar 23, 2021 | 28.30 | 28.56 | 26.72 | 26.96 | 1,624,437 | -1.57(-5.50%) |
Mar 22, 2021 | 28.45 | 28.64 | 27.60 | 28.53 | 1,830,271 | +0.10(+0.35%) |
Mar 19, 2021 | 29.25 | 29.50 | 28.35 | 28.43 | 2,618,100 | -0.79(-2.70%) |
Mar 18, 2021 | 29.50 | 30.53 | 29.11 | 29.22 | 2,391,874 | -0.42(-1.42%) |
Mar 17, 2021 | 29.29 | 29.81 | 28.59 | 29.64 | 1,987,711 | +0.07(+0.24%) |
Mar 16, 2021 | 30.15 | 30.37 | 29.43 | 29.57 | 1,300,136 | -0.79(-2.60%) |
Mar 15, 2021 | 30.83 | 31.12 | 30.22 | 30.36 | 1,251,773 | -0.54(-1.75%) |
Mar 12, 2021 | 30.66 | 30.97 | 30.38 | 30.90 | 1,211,300 | +0.08(+0.26%) |
Mar 11, 2021 | 30.78 | 31.36 | 30.43 | 30.82 | 2,225,638 | +0.52(+1.72%) |
Mar 10, 2021 | 30.28 | 30.59 | 29.71 | 30.30 | 1,669,463 | +0.02(+0.07%) |
Mar 09, 2021 | 29.97 | 30.54 | 29.63 | 30.28 | 1,575,305 | +0.76(+2.57%) |
Mar 08, 2021 | 28.85 | 30.95 | 28.52 | 29.52 | 2,912,157 | +0.92(+3.22%) |
Mar 05, 2021 | 27.96 | 28.78 | 27.05 | 28.60 | 2,175,400 | +1.28(+4.69%) |
Mar 04, 2021 | 27.52 | 28.08 | 26.35 | 27.32 | 2,617,880 | -0.40(-1.44%) |
Mar 03, 2021 | 28.65 | 28.82 | 27.62 | 27.72 | 1,901,302 | -0.78(-2.74%) |
Mar 02, 2021 | 29.18 | 29.18 | 28.10 | 28.50 | 1,528,425 | -0.49(-1.69%) |