Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 37.69 | 38.72 | 37.28 | 38.69 | 4,651,755 | +0.64(+1.69%) |
May 27, 2021 | 36.58 | 38.09 | 36.38 | 38.05 | 7,117,092 | +2.40(+6.73%) |
May 26, 2021 | 34.55 | 35.68 | 34.51 | 35.65 | 6,141,681 | +1.37(+3.98%) |
May 25, 2021 | 35.55 | 36.02 | 34.08 | 34.28 | 6,010,042 | -1.32(-3.70%) |
May 24, 2021 | 35.22 | 35.88 | 34.53 | 35.60 | 5,598,103 | +0.35(+1.00%) |
May 21, 2021 | 35.28 | 36.15 | 34.77 | 35.25 | 7,077,522 | +0.31(+0.89%) |
May 20, 2021 | 35.46 | 35.46 | 34.41 | 34.93 | 7,300,626 | -0.34(-0.97%) |
May 19, 2021 | 37.40 | 37.42 | 34.52 | 35.28 | 16,149,042 | -3.58(-9.21%) |
May 18, 2021 | 40.09 | 40.66 | 38.60 | 38.86 | 5,806,556 | -0.82(-2.07%) |
May 17, 2021 | 38.57 | 39.69 | 37.62 | 39.67 | 4,890,711 | +0.96(+2.47%) |
May 14, 2021 | 38.13 | 38.99 | 37.70 | 38.72 | 4,837,724 | +0.56(+1.46%) |
May 13, 2021 | 38.18 | 39.96 | 37.25 | 38.16 | 6,655,260 | -0.37(-0.96%) |
May 12, 2021 | 39.87 | 41.20 | 38.18 | 38.53 | 8,456,867 | -1.77(-4.38%) |
May 11, 2021 | 38.10 | 41.11 | 38.00 | 40.30 | 9,267,017 | +0.27(+0.68%) |
May 10, 2021 | 41.69 | 43.32 | 40.01 | 40.03 | 11,936,696 | -0.16(-0.39%) |
May 07, 2021 | 38.78 | 40.36 | 38.28 | 40.18 | 4,950,668 | +1.28(+3.28%) |
May 06, 2021 | 39.88 | 40.42 | 38.31 | 38.90 | 7,327,856 | -0.69(-1.75%) |
May 05, 2021 | 39.01 | 39.87 | 37.69 | 39.60 | 7,855,827 | +1.49(+3.92%) |
May 04, 2021 | 37.08 | 38.30 | 36.72 | 38.10 | 6,863,530 | +1.42(+3.88%) |
May 03, 2021 | 36.26 | 37.12 | 35.16 | 36.68 | 4,774,423 | +0.95(+2.65%) |
Apr 30, 2021 | 35.62 | 37.13 | 35.45 | 35.73 | 6,443,950 | -0.52(-1.43%) |
Apr 29, 2021 | 36.08 | 36.57 | 35.46 | 36.25 | 5,018,280 | +0.66(+1.86%) |
Apr 28, 2021 | 35.63 | 36.06 | 35.39 | 35.59 | 3,556,162 | -0.25(-0.71%) |
Apr 27, 2021 | 35.15 | 36.77 | 34.93 | 35.84 | 6,002,498 | -0.05(-0.14%) |
Apr 26, 2021 | 34.29 | 36.14 | 34.13 | 35.89 | 7,935,417 | +2.04(+6.02%) |
Apr 23, 2021 | 33.14 | 34.00 | 32.93 | 33.85 | 4,940,392 | +1.46(+4.52%) |
Apr 22, 2021 | 33.35 | 33.48 | 32.34 | 32.39 | 5,574,179 | -1.02(-3.06%) |
Apr 21, 2021 | 31.77 | 33.82 | 31.70 | 33.41 | 8,085,311 | +1.25(+3.88%) |
Apr 20, 2021 | 35.02 | 35.06 | 31.58 | 32.16 | 10,757,261 | -2.97(-8.47%) |
Apr 19, 2021 | 34.56 | 35.64 | 33.95 | 35.14 | 10,353,652 | +0.39(+1.12%) |
Apr 16, 2021 | 33.18 | 35.14 | 33.03 | 34.75 | 18,241,096 | +2.72(+8.50%) |
Apr 15, 2021 | 32.63 | 32.79 | 31.36 | 32.03 | 6,260,723 | -0.54(-1.65%) |
Apr 14, 2021 | 31.16 | 33.39 | 31.01 | 32.56 | 8,405,113 | +2.10(+6.88%) |
Apr 13, 2021 | 31.19 | 31.38 | 30.07 | 30.47 | 3,497,877 | -0.52(-1.67%) |
Apr 12, 2021 | 30.72 | 31.09 | 30.33 | 30.98 | 4,530,420 | +0.40(+1.31%) |
Apr 09, 2021 | 30.39 | 30.77 | 29.76 | 30.59 | 4,426,697 | -0.09(-0.29%) |
Apr 08, 2021 | 31.01 | 31.13 | 29.28 | 30.67 | 5,921,983 | -0.07(-0.22%) |
Apr 07, 2021 | 30.59 | 31.18 | 30.34 | 30.74 | 4,298,133 | +0.20(+0.67%) |
Apr 06, 2021 | 30.88 | 32.25 | 30.33 | 30.54 | 6,359,994 | -0.23(-0.76%) |
Apr 05, 2021 | 31.87 | 31.99 | 30.73 | 30.77 | 4,032,999 | -0.66(-2.11%) |
Apr 01, 2021 | 31.40 | 31.77 | 30.71 | 31.43 | 5,620,910 | -0.25(-0.80%) |
Mar 31, 2021 | 32.83 | 33.44 | 31.32 | 31.69 | 7,418,261 | -0.47(-1.46%) |
Mar 30, 2021 | 31.36 | 32.23 | 30.57 | 32.16 | 6,442,077 | +0.91(+2.90%) |
Mar 29, 2021 | 31.65 | 33.15 | 31.06 | 31.25 | 8,484,386 | -0.72(-2.26%) |
Mar 26, 2021 | 29.66 | 31.99 | 29.40 | 31.97 | 9,847,564 | +3.04(+10.52%) |
Mar 25, 2021 | 27.27 | 29.03 | 26.87 | 28.93 | 6,563,134 | +0.88(+3.13%) |
Mar 24, 2021 | 28.99 | 29.73 | 27.88 | 28.05 | 9,355,454 | +1.31(+4.89%) |
Mar 23, 2021 | 27.69 | 28.53 | 26.44 | 26.74 | 8,682,551 | -2.94(-9.89%) |
Mar 22, 2021 | 30.46 | 30.64 | 29.34 | 29.68 | 3,641,007 | -0.69(-2.28%) |
Mar 19, 2021 | 30.36 | 30.84 | 29.33 | 30.37 | 7,110,523 | -0.05(-0.16%) |
Mar 18, 2021 | 30.88 | 32.62 | 30.17 | 30.42 | 6,895,892 | -0.60(-1.95%) |
Mar 17, 2021 | 29.42 | 31.02 | 29.30 | 31.02 | 7,031,595 | +2.23(+7.76%) |
Mar 16, 2021 | 29.99 | 30.02 | 28.57 | 28.79 | 5,161,558 | -1.48(-4.90%) |
Mar 15, 2021 | 30.67 | 30.90 | 29.59 | 30.27 | 4,657,042 | -0.46(-1.49%) |
Mar 12, 2021 | 31.10 | 31.68 | 30.51 | 30.73 | 4,852,828 | -0.63(-2.02%) |
Mar 11, 2021 | 31.50 | 32.06 | 30.91 | 31.37 | 6,413,432 | +0.18(+0.56%) |
Mar 10, 2021 | 29.59 | 31.62 | 29.59 | 31.19 | 8,119,561 | +1.99(+6.81%) |
Mar 09, 2021 | 27.93 | 29.31 | 27.50 | 29.20 | 7,740,963 | +1.43(+5.16%) |
Mar 08, 2021 | 28.98 | 29.42 | 27.70 | 27.77 | 5,104,882 | -0.51(-1.79%) |
Mar 05, 2021 | 28.51 | 29.75 | 26.73 | 28.27 | 7,974,679 | +0.39(+1.40%) |
Mar 04, 2021 | 28.99 | 29.64 | 26.68 | 27.88 | 10,617,317 | -2.18(-7.27%) |
Mar 03, 2021 | 27.82 | 30.59 | 27.82 | 30.07 | 18,002,318 | +3.25(+12.11%) |
Mar 02, 2021 | 25.55 | 27.17 | 25.55 | 26.82 | 8,743,311 | +1.47(+5.81%) |