Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 36.76 | 37.04 | 35.90 | 36.46 | 1,480,309 | +0.16(+0.45%) |
May 27, 2021 | 34.92 | 36.55 | 34.92 | 36.30 | 1,771,917 | +1.65(+4.77%) |
May 26, 2021 | 32.92 | 34.67 | 32.92 | 34.65 | 1,506,940 | +1.83(+5.58%) |
May 25, 2021 | 32.87 | 33.57 | 32.65 | 32.81 | 1,044,589 | +0.12(+0.38%) |
May 24, 2021 | 33.02 | 33.18 | 32.25 | 32.69 | 1,406,087 | -0.15(-0.45%) |
May 21, 2021 | 33.99 | 34.26 | 32.78 | 32.84 | 1,189,450 | -0.87(-2.58%) |
May 20, 2021 | 34.60 | 34.91 | 32.96 | 33.71 | 1,796,508 | -0.95(-2.75%) |
May 19, 2021 | 34.42 | 34.76 | 33.27 | 34.66 | 1,838,308 | -0.30(-0.85%) |
May 18, 2021 | 37.31 | 37.64 | 34.93 | 34.96 | 1,579,215 | -2.25(-6.05%) |
May 17, 2021 | 37.18 | 37.53 | 35.57 | 37.21 | 1,436,510 | -0.39(-1.03%) |
May 14, 2021 | 36.96 | 37.74 | 35.98 | 37.59 | 1,259,783 | +1.12(+3.06%) |
May 13, 2021 | 34.74 | 36.73 | 34.61 | 36.48 | 1,588,420 | +2.05(+5.94%) |
May 12, 2021 | 35.95 | 36.94 | 34.14 | 34.43 | 1,839,690 | -1.17(-3.30%) |
May 11, 2021 | 35.33 | 36.43 | 34.54 | 35.61 | 1,747,071 | -1.49(-4.03%) |
May 10, 2021 | 38.08 | 38.96 | 36.99 | 37.10 | 1,287,496 | -0.96(-2.52%) |
May 07, 2021 | 36.41 | 38.08 | 36.17 | 38.06 | 1,011,913 | +1.36(+3.69%) |
May 06, 2021 | 37.41 | 37.63 | 35.86 | 36.71 | 1,489,952 | -0.64(-1.71%) |
May 05, 2021 | 39.27 | 40.18 | 37.16 | 37.34 | 4,172,315 | -2.21(-5.60%) |
May 04, 2021 | 36.67 | 39.61 | 35.99 | 39.56 | 4,911,821 | +3.61(+10.04%) |
May 03, 2021 | 36.14 | 36.77 | 35.60 | 35.95 | 2,051,834 | +0.38(+1.08%) |
Apr 30, 2021 | 36.75 | 37.57 | 35.47 | 35.56 | 1,395,079 | -1.34(-3.63%) |
Apr 29, 2021 | 37.44 | 38.23 | 35.69 | 36.90 | 1,552,572 | -0.04(-0.11%) |
Apr 28, 2021 | 37.07 | 37.20 | 35.95 | 36.94 | 1,223,986 | -0.25(-0.68%) |
Apr 27, 2021 | 37.37 | 38.08 | 36.65 | 37.20 | 1,788,702 | +0.49(+1.33%) |
Apr 26, 2021 | 35.69 | 37.57 | 35.57 | 36.71 | 2,357,197 | +1.51(+4.29%) |
Apr 23, 2021 | 33.41 | 35.87 | 33.12 | 35.20 | 2,277,426 | +2.09(+6.32%) |
Apr 22, 2021 | 33.93 | 34.28 | 33.02 | 33.10 | 822,859 | -0.79(-2.34%) |
Apr 21, 2021 | 33.39 | 34.66 | 33.28 | 33.90 | 883,104 | +0.23(+0.68%) |
Apr 20, 2021 | 34.84 | 35.30 | 32.58 | 33.67 | 1,384,255 | -1.47(-4.18%) |
Apr 19, 2021 | 33.90 | 35.20 | 33.61 | 35.14 | 1,073,643 | +1.09(+3.21%) |
Apr 16, 2021 | 34.09 | 34.13 | 33.06 | 34.04 | 898,874 | +0.15(+0.43%) |
Apr 15, 2021 | 33.62 | 34.04 | 32.76 | 33.90 | 1,007,297 | +0.49(+1.47%) |
Apr 14, 2021 | 32.74 | 34.62 | 32.57 | 33.41 | 1,877,640 | +1.23(+3.81%) |
Apr 13, 2021 | 32.84 | 33.07 | 31.72 | 32.18 | 887,060 | -0.47(-1.43%) |
Apr 12, 2021 | 31.37 | 32.89 | 31.32 | 32.65 | 1,457,213 | +1.39(+4.44%) |
Apr 09, 2021 | 31.04 | 31.57 | 30.64 | 31.26 | 857,003 | +0.11(+0.34%) |
Apr 08, 2021 | 30.81 | 31.41 | 29.77 | 31.15 | 1,598,407 | +0.56(+1.84%) |
Apr 07, 2021 | 31.04 | 31.19 | 29.95 | 30.59 | 919,809 | -0.18(-0.58%) |
Apr 06, 2021 | 30.04 | 31.09 | 30.00 | 30.77 | 999,126 | +0.63(+2.09%) |
Apr 05, 2021 | 30.63 | 30.72 | 29.84 | 30.14 | 1,081,202 | -0.02(-0.05%) |
Apr 01, 2021 | 30.12 | 30.51 | 29.54 | 30.16 | 1,038,688 | +0.44(+1.48%) |
Mar 31, 2021 | 30.40 | 30.75 | 29.58 | 29.72 | 1,004,850 | -0.33(-1.11%) |
Mar 30, 2021 | 28.26 | 30.06 | 28.02 | 30.05 | 927,735 | +1.50(+5.26%) |
Mar 29, 2021 | 29.43 | 30.05 | 28.04 | 28.55 | 969,989 | -0.91(-3.08%) |
Mar 26, 2021 | 29.76 | 30.44 | 28.34 | 29.45 | 1,116,553 | +0.19(+0.64%) |
Mar 25, 2021 | 27.77 | 29.75 | 27.33 | 29.27 | 1,838,773 | +0.89(+3.14%) |
Mar 24, 2021 | 31.52 | 31.77 | 28.19 | 28.38 | 1,798,242 | -2.48(-8.05%) |
Mar 23, 2021 | 31.95 | 32.35 | 30.43 | 30.86 | 1,810,032 | -1.80(-5.50%) |
Mar 22, 2021 | 33.32 | 33.64 | 32.17 | 32.66 | 1,337,158 | +0.31(+0.96%) |
Mar 19, 2021 | 32.43 | 33.55 | 31.73 | 32.35 | 1,603,331 | +0.04(+0.13%) |
Mar 18, 2021 | 34.47 | 34.69 | 32.10 | 32.30 | 1,405,405 | -2.18(-6.32%) |
Mar 17, 2021 | 33.49 | 34.58 | 32.98 | 34.49 | 1,247,086 | +0.71(+2.10%) |
Mar 16, 2021 | 35.25 | 35.28 | 33.26 | 33.77 | 2,021,762 | -1.70(-4.79%) |
Mar 15, 2021 | 33.95 | 36.02 | 33.91 | 35.47 | 3,248,447 | +1.32(+3.85%) |
Mar 12, 2021 | 33.54 | 35.03 | 33.41 | 34.16 | 1,781,710 | +0.06(+0.17%) |
Mar 11, 2021 | 32.12 | 35.29 | 32.03 | 34.10 | 4,374,363 | +3.27(+10.62%) |
Mar 10, 2021 | 30.56 | 31.67 | 30.15 | 30.83 | 1,720,585 | +0.95(+3.18%) |
Mar 09, 2021 | 28.61 | 30.00 | 28.29 | 29.88 | 1,649,474 | +1.39(+4.88%) |
Mar 08, 2021 | 27.20 | 29.16 | 26.99 | 28.49 | 2,376,988 | +1.59(+5.92%) |
Mar 05, 2021 | 26.64 | 27.01 | 23.92 | 26.90 | 1,909,705 | +0.99(+3.83%) |
Mar 04, 2021 | 26.55 | 26.89 | 24.58 | 25.91 | 1,765,354 | +0.11(+0.44%) |
Mar 03, 2021 | 26.17 | 27.38 | 25.44 | 25.79 | 1,201,951 | -0.51(-1.95%) |
Mar 02, 2021 | 27.49 | 27.50 | 26.02 | 26.30 | 1,566,255 | -1.04(-3.80%) |