Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 34.45 | 34.78 | 34.03 | 34.07 | 550,035 | -0.25(-0.73%) |
May 27, 2021 | 34.13 | 34.63 | 34.04 | 34.32 | 582,310 | +0.35(+1.03%) |
May 26, 2021 | 33.90 | 34.00 | 33.27 | 33.97 | 724,956 | +0.09(+0.27%) |
May 25, 2021 | 33.80 | 34.01 | 33.54 | 33.88 | 550,067 | +0.10(+0.30%) |
May 24, 2021 | 34.03 | 34.12 | 33.50 | 33.78 | 553,058 | -0.01(-0.03%) |
May 21, 2021 | 34.50 | 34.71 | 33.68 | 33.79 | 1,651,728 | -0.74(-2.14%) |
May 20, 2021 | 34.19 | 34.60 | 33.81 | 34.53 | 456,025 | +0.47(+1.38%) |
May 19, 2021 | 34.75 | 34.90 | 33.97 | 34.06 | 624,054 | -0.99(-2.82%) |
May 18, 2021 | 35.08 | 35.41 | 34.88 | 35.05 | 725,808 | +0.05(+0.14%) |
May 17, 2021 | 35.02 | 35.34 | 34.30 | 35.00 | 876,221 | +0.25(+0.72%) |
May 14, 2021 | 34.76 | 35.49 | 34.25 | 34.75 | 2,338,114 | +0.04(+0.12%) |
May 13, 2021 | 33.05 | 35.19 | 32.63 | 34.71 | 3,177,070 | +1.68(+5.09%) |
May 12, 2021 | 35.25 | 35.98 | 32.71 | 33.03 | 6,093,972 | -7.51(-18.52%) |
May 11, 2021 | 40.96 | 41.31 | 39.80 | 40.54 | 1,529,156 | -0.72(-1.75%) |
May 10, 2021 | 42.17 | 42.17 | 41.06 | 41.26 | 1,078,603 | -0.98(-2.32%) |
May 07, 2021 | 42.00 | 42.29 | 41.51 | 42.24 | 804,054 | +0.21(+0.50%) |
May 06, 2021 | 41.24 | 42.25 | 41.23 | 42.03 | 1,058,788 | +0.61(+1.47%) |
May 05, 2021 | 40.63 | 41.59 | 40.24 | 41.42 | 471,775 | +0.80(+1.97%) |
May 04, 2021 | 40.30 | 40.66 | 39.59 | 40.62 | 793,854 | +0.07(+0.17%) |
May 03, 2021 | 40.81 | 40.98 | 40.18 | 40.55 | 929,087 | +0.16(+0.40%) |
Apr 30, 2021 | 40.73 | 41.26 | 40.37 | 40.39 | 1,235,500 | -0.34(-0.83%) |
Apr 29, 2021 | 40.41 | 40.92 | 40.41 | 40.73 | 364,726 | +0.31(+0.77%) |
Apr 28, 2021 | 40.41 | 40.56 | 40.17 | 40.42 | 530,489 | +0.07(+0.17%) |
Apr 27, 2021 | 39.52 | 40.49 | 39.48 | 40.35 | 511,283 | +0.83(+2.10%) |
Apr 26, 2021 | 40.20 | 40.20 | 38.80 | 39.52 | 1,058,185 | -0.71(-1.76%) |
Apr 23, 2021 | 38.91 | 40.48 | 38.81 | 40.23 | 859,300 | +1.24(+3.18%) |
Apr 22, 2021 | 39.06 | 39.49 | 38.77 | 38.99 | 418,349 | -0.26(-0.66%) |
Apr 21, 2021 | 38.29 | 39.53 | 38.29 | 39.25 | 697,555 | +0.86(+2.24%) |
Apr 20, 2021 | 37.92 | 38.93 | 37.76 | 38.39 | 1,784,995 | +0.53(+1.40%) |
Apr 19, 2021 | 39.02 | 39.09 | 37.83 | 37.86 | 551,081 | -1.09(-2.80%) |
Apr 16, 2021 | 38.71 | 39.68 | 38.71 | 38.95 | 1,234,600 | +0.23(+0.59%) |
Apr 15, 2021 | 38.51 | 39.05 | 38.34 | 38.72 | 652,738 | +0.11(+0.28%) |
Apr 14, 2021 | 38.36 | 38.82 | 38.16 | 38.61 | 519,448 | +0.37(+0.97%) |
Apr 13, 2021 | 38.62 | 39.18 | 37.89 | 38.24 | 473,142 | -0.33(-0.86%) |
Apr 12, 2021 | 38.10 | 38.63 | 37.81 | 38.57 | 545,722 | +0.67(+1.77%) |
Apr 09, 2021 | 37.14 | 38.09 | 37.05 | 37.90 | 725,300 | +0.49(+1.31%) |
Apr 08, 2021 | 37.21 | 37.55 | 36.67 | 37.41 | 665,768 | +0.34(+0.92%) |
Apr 07, 2021 | 37.44 | 37.50 | 36.74 | 37.07 | 483,957 | -0.26(-0.70%) |
Apr 06, 2021 | 37.23 | 37.49 | 36.78 | 37.33 | 762,180 | -0.15(-0.40%) |
Apr 05, 2021 | 36.72 | 37.56 | 36.70 | 37.48 | 457,294 | +0.68(+1.85%) |
Apr 01, 2021 | 36.90 | 37.46 | 36.63 | 36.80 | 756,400 | -0.09(-0.24%) |
Mar 31, 2021 | 37.34 | 37.75 | 36.85 | 36.89 | 1,000,850 | -0.30(-0.81%) |
Mar 30, 2021 | 37.41 | 37.62 | 37.00 | 37.19 | 429,173 | -0.21(-0.56%) |
Mar 29, 2021 | 37.14 | 37.77 | 36.64 | 37.40 | 686,225 | +0.34(+0.92%) |
Mar 26, 2021 | 36.36 | 37.30 | 36.25 | 37.06 | 498,900 | +0.59(+1.62%) |
Mar 25, 2021 | 35.91 | 36.74 | 35.51 | 36.47 | 647,697 | +0.44(+1.22%) |
Mar 24, 2021 | 36.70 | 36.78 | 35.65 | 36.03 | 582,061 | -0.67(-1.83%) |
Mar 23, 2021 | 36.60 | 37.38 | 36.13 | 36.70 | 1,475,030 | -0.08(-0.22%) |
Mar 22, 2021 | 36.13 | 36.79 | 36.13 | 36.78 | 1,008,545 | +0.52(+1.43%) |
Mar 19, 2021 | 35.65 | 36.63 | 35.57 | 36.26 | 1,318,100 | +0.85(+2.40%) |
Mar 18, 2021 | 36.31 | 36.36 | 35.39 | 35.41 | 743,939 | -1.04(-2.85%) |
Mar 17, 2021 | 36.11 | 36.48 | 35.51 | 36.45 | 768,774 | +0.09(+0.25%) |
Mar 16, 2021 | 37.34 | 37.46 | 36.14 | 36.36 | 507,769 | -0.88(-2.36%) |
Mar 15, 2021 | 36.80 | 37.55 | 36.40 | 37.24 | 511,220 | +0.57(+1.55%) |
Mar 12, 2021 | 36.22 | 36.88 | 36.00 | 36.67 | 645,200 | +0.45(+1.24%) |
Mar 11, 2021 | 36.34 | 36.71 | 35.90 | 36.22 | 798,878 | +0.08(+0.22%) |
Mar 10, 2021 | 36.10 | 36.29 | 35.47 | 36.14 | 698,208 | +0.31(+0.87%) |
Mar 09, 2021 | 35.75 | 36.25 | 35.65 | 35.83 | 928,807 | +0.42(+1.19%) |
Mar 08, 2021 | 36.03 | 36.03 | 35.11 | 35.41 | 975,353 | -0.62(-1.72%) |
Mar 05, 2021 | 35.44 | 36.21 | 35.05 | 36.03 | 1,014,600 | +0.58(+1.64%) |
Mar 04, 2021 | 34.65 | 35.96 | 34.53 | 35.45 | 1,579,539 | +0.18(+0.51%) |
Mar 03, 2021 | 34.94 | 35.87 | 32.92 | 35.27 | 4,199,810 | -0.87(-2.41%) |
Mar 02, 2021 | 35.76 | 36.60 | 35.76 | 36.14 | 1,637,287 | +0.23(+0.64%) |