Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 32.16 | 33.09 | 31.85 | 32.13 | 9,713,254 | -0.26(-0.80%) |
May 27, 2021 | 31.70 | 32.42 | 30.83 | 32.39 | 29,399,732 | +0.82(+2.60%) |
May 26, 2021 | 29.98 | 32.06 | 29.66 | 31.57 | 17,664,404 | +2.19(+7.45%) |
May 25, 2021 | 29.60 | 30.48 | 28.54 | 29.38 | 13,372,467 | +0.25(+0.86%) |
May 24, 2021 | 28.61 | 29.54 | 27.69 | 29.13 | 10,490,871 | +0.55(+1.92%) |
May 21, 2021 | 29.21 | 29.27 | 28.22 | 28.58 | 10,035,471 | -0.22(-0.76%) |
May 20, 2021 | 28.04 | 29.38 | 27.84 | 28.80 | 14,752,653 | +1.16(+4.20%) |
May 19, 2021 | 26.42 | 27.87 | 26.07 | 27.64 | 11,130,955 | +0.32(+1.17%) |
May 18, 2021 | 26.50 | 27.78 | 26.06 | 27.32 | 15,106,598 | +1.20(+4.59%) |
May 17, 2021 | 25.82 | 26.60 | 25.33 | 26.12 | 11,275,312 | +0.42(+1.63%) |
May 14, 2021 | 24.01 | 25.99 | 23.87 | 25.70 | 14,855,173 | +2.14(+9.08%) |
May 13, 2021 | 25.14 | 25.68 | 22.73 | 23.56 | 28,990,812 | -1.20(-4.85%) |
May 12, 2021 | 24.87 | 25.67 | 24.53 | 24.76 | 16,185,216 | -0.17(-0.68%) |
May 11, 2021 | 23.90 | 25.24 | 23.00 | 24.93 | 17,125,888 | -0.53(-2.08%) |
May 10, 2021 | 26.81 | 26.81 | 25.02 | 25.46 | 13,505,503 | -1.23(-4.61%) |
May 07, 2021 | 26.65 | 27.67 | 26.41 | 26.69 | 11,595,521 | +0.31(+1.18%) |
May 06, 2021 | 27.64 | 28.20 | 25.77 | 26.38 | 18,348,784 | -1.61(-5.75%) |
May 05, 2021 | 28.79 | 29.38 | 27.82 | 27.99 | 8,067,771 | -0.98(-3.38%) |
May 04, 2021 | 28.37 | 29.15 | 27.67 | 28.97 | 14,218,312 | -0.05(-0.17%) |
May 03, 2021 | 30.09 | 30.24 | 28.87 | 29.02 | 11,011,730 | -0.89(-2.98%) |
Apr 30, 2021 | 29.95 | 31.00 | 29.43 | 29.91 | 14,568,300 | -0.61(-2.00%) |
Apr 29, 2021 | 31.97 | 32.02 | 29.82 | 30.52 | 11,595,530 | -1.17(-3.69%) |
Apr 28, 2021 | 31.46 | 32.27 | 31.10 | 31.69 | 7,987,643 | +0.10(+0.32%) |
Apr 27, 2021 | 32.97 | 33.01 | 31.37 | 31.59 | 11,986,342 | -1.41(-4.27%) |
Apr 26, 2021 | 33.50 | 33.59 | 32.23 | 33.00 | 12,267,232 | -0.30(-0.90%) |
Apr 23, 2021 | 32.40 | 33.44 | 32.15 | 33.30 | 8,924,800 | +0.93(+2.87%) |
Apr 22, 2021 | 32.62 | 33.18 | 31.68 | 32.37 | 11,955,480 | -0.23(-0.71%) |
Apr 21, 2021 | 30.93 | 32.60 | 30.57 | 32.60 | 9,421,638 | +1.33(+4.25%) |
Apr 20, 2021 | 31.30 | 31.84 | 30.35 | 31.27 | 7,467,466 | +0.07(+0.22%) |
Apr 19, 2021 | 31.30 | 31.40 | 29.77 | 31.20 | 14,817,561 | +0.28(+0.91%) |
Apr 16, 2021 | 30.78 | 31.04 | 30.35 | 30.92 | 13,563,000 | -0.48(-1.53%) |
Apr 15, 2021 | 32.96 | 32.96 | 30.59 | 31.40 | 21,545,628 | -1.49(-4.53%) |
Apr 14, 2021 | 35.85 | 35.95 | 32.69 | 32.89 | 19,708,544 | -2.59(-7.30%) |
Apr 13, 2021 | 34.54 | 36.03 | 34.21 | 35.48 | 12,141,387 | +1.49(+4.38%) |
Apr 12, 2021 | 34.90 | 36.14 | 33.70 | 33.99 | 11,218,394 | -0.50(-1.45%) |
Apr 09, 2021 | 34.92 | 35.27 | 34.29 | 34.49 | 5,522,900 | -0.96(-2.71%) |
Apr 08, 2021 | 34.89 | 35.77 | 34.47 | 35.45 | 8,899,972 | +1.38(+4.05%) |
Apr 07, 2021 | 36.31 | 36.31 | 33.95 | 34.07 | 13,020,533 | -2.94(-7.94%) |
Apr 06, 2021 | 35.90 | 37.47 | 35.32 | 37.01 | 9,305,271 | +1.00(+2.78%) |
Apr 05, 2021 | 37.46 | 37.54 | 35.49 | 36.01 | 10,124,021 | -0.94(-2.54%) |
Apr 01, 2021 | 38.87 | 39.24 | 36.65 | 36.95 | 17,008,000 | +0.44(+1.21%) |
Mar 31, 2021 | 34.99 | 37.00 | 34.18 | 36.51 | 23,266,340 | +2.69(+7.95%) |
Mar 30, 2021 | 30.99 | 33.82 | 30.96 | 33.82 | 20,651,454 | +2.41(+7.67%) |
Mar 29, 2021 | 31.52 | 32.14 | 30.69 | 31.41 | 12,737,359 | -0.73(-2.27%) |
Mar 26, 2021 | 31.58 | 33.05 | 31.08 | 32.14 | 16,863,700 | -0.39(-1.20%) |
Mar 25, 2021 | 29.95 | 33.10 | 29.57 | 32.53 | 25,382,882 | +1.68(+5.45%) |
Mar 24, 2021 | 36.24 | 36.24 | 30.72 | 30.85 | 31,230,192 | -5.48(-15.08%) |
Mar 23, 2021 | 36.99 | 37.66 | 36.27 | 36.33 | 11,760,880 | -1.55(-4.09%) |
Mar 22, 2021 | 38.06 | 38.39 | 36.77 | 37.88 | 15,151,206 | +0.40(+1.07%) |
Mar 19, 2021 | 34.93 | 37.70 | 34.65 | 37.48 | 26,259,800 | +2.48(+7.09%) |
Mar 18, 2021 | 35.13 | 36.80 | 34.91 | 35.00 | 14,921,325 | -1.12(-3.10%) |
Mar 17, 2021 | 34.50 | 36.62 | 33.58 | 36.12 | 16,294,788 | +0.19(+0.53%) |
Mar 16, 2021 | 35.74 | 37.39 | 34.82 | 35.93 | 19,056,376 | +0.56(+1.58%) |
Mar 15, 2021 | 36.09 | 36.34 | 34.55 | 35.37 | 19,684,348 | +0.22(+0.63%) |
Mar 12, 2021 | 32.97 | 35.27 | 32.78 | 35.15 | 25,125,300 | +0.34(+0.98%) |
Mar 11, 2021 | 32.69 | 35.00 | 32.17 | 34.81 | 31,567,780 | +4.11(+13.39%) |
Mar 10, 2021 | 32.00 | 32.47 | 30.12 | 30.70 | 29,841,084 | +0.73(+2.44%) |
Mar 09, 2021 | 29.49 | 31.66 | 28.14 | 29.97 | 41,888,096 | +3.05(+11.33%) |
Mar 08, 2021 | 29.44 | 30.65 | 26.90 | 26.92 | 40,808,536 | -1.11(-3.96%) |
Mar 05, 2021 | 29.22 | 29.90 | 25.27 | 28.03 | 40,582,900 | -1.33(-4.53%) |
Mar 04, 2021 | 29.87 | 31.38 | 27.34 | 29.36 | 37,846,724 | -0.67(-2.23%) |
Mar 03, 2021 | 32.49 | 32.66 | 29.79 | 30.03 | 22,304,922 | -1.47(-4.67%) |
Mar 02, 2021 | 33.52 | 33.77 | 31.38 | 31.50 | 28,368,250 | -4.00(-11.27%) |