Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 35.51 | 36.06 | 34.38 | 34.69 | 754,020 | -0.84(-2.36%) |
May 27, 2021 | 36.07 | 36.48 | 35.10 | 35.53 | 1,843,622 | -0.40(-1.11%) |
May 26, 2021 | 36.29 | 36.48 | 35.44 | 35.93 | 557,145 | +0.13(+0.36%) |
May 25, 2021 | 35.51 | 36.70 | 35.51 | 35.80 | 910,357 | +0.38(+1.07%) |
May 24, 2021 | 36.31 | 36.35 | 35.39 | 35.42 | 510,252 | -0.64(-1.77%) |
May 21, 2021 | 36.43 | 36.87 | 35.30 | 36.06 | 894,639 | -0.44(-1.21%) |
May 20, 2021 | 35.39 | 37.46 | 35.38 | 36.50 | 1,310,782 | +1.12(+3.17%) |
May 19, 2021 | 33.39 | 35.80 | 33.16 | 35.38 | 747,255 | +0.91(+2.64%) |
May 18, 2021 | 33.42 | 36.19 | 33.00 | 34.47 | 1,091,666 | +2.40(+7.48%) |
May 17, 2021 | 32.18 | 32.50 | 31.62 | 32.07 | 498,496 | -0.19(-0.59%) |
May 14, 2021 | 31.25 | 32.85 | 31.25 | 32.26 | 793,122 | +1.46(+4.74%) |
May 13, 2021 | 31.81 | 32.33 | 30.07 | 30.80 | 711,091 | -1.01(-3.18%) |
May 12, 2021 | 31.87 | 32.47 | 31.29 | 31.81 | 538,508 | -0.49(-1.52%) |
May 11, 2021 | 30.94 | 32.57 | 30.30 | 32.30 | 578,216 | +0.78(+2.47%) |
May 10, 2021 | 33.16 | 33.16 | 31.30 | 31.52 | 485,073 | -1.40(-4.25%) |
May 07, 2021 | 33.45 | 33.50 | 32.51 | 32.92 | 406,655 | -0.02(-0.06%) |
May 06, 2021 | 32.78 | 33.29 | 31.90 | 32.94 | 656,109 | +0.44(+1.35%) |
May 05, 2021 | 33.50 | 33.69 | 32.40 | 32.50 | 417,098 | -0.71(-2.14%) |
May 04, 2021 | 33.89 | 34.19 | 32.91 | 33.21 | 454,964 | -0.86(-2.52%) |
May 03, 2021 | 34.60 | 34.81 | 33.80 | 34.07 | 399,914 | -0.64(-1.84%) |
Apr 30, 2021 | 35.02 | 35.37 | 34.64 | 34.71 | 324,600 | -0.77(-2.17%) |
Apr 29, 2021 | 36.36 | 36.36 | 35.21 | 35.48 | 285,442 | -0.88(-2.42%) |
Apr 28, 2021 | 36.36 | 36.72 | 36.02 | 36.36 | 470,484 | -0.06(-0.16%) |
Apr 27, 2021 | 37.23 | 37.26 | 36.25 | 36.42 | 346,844 | -0.56(-1.51%) |
Apr 26, 2021 | 37.32 | 37.58 | 36.59 | 36.98 | 253,896 | -0.03(-0.08%) |
Apr 23, 2021 | 36.35 | 37.21 | 36.35 | 37.01 | 288,900 | +0.95(+2.63%) |
Apr 22, 2021 | 35.56 | 37.07 | 35.51 | 36.06 | 454,709 | +0.37(+1.04%) |
Apr 21, 2021 | 34.38 | 35.74 | 34.38 | 35.69 | 296,332 | +0.85(+2.44%) |
Apr 20, 2021 | 35.68 | 35.78 | 34.26 | 34.84 | 1,421,637 | -1.03(-2.87%) |
Apr 19, 2021 | 35.60 | 36.05 | 35.35 | 35.87 | 1,011,047 | +0.37(+1.04%) |
Apr 16, 2021 | 34.67 | 35.55 | 34.16 | 35.50 | 925,900 | +1.17(+3.41%) |
Apr 15, 2021 | 35.96 | 35.96 | 33.93 | 34.33 | 867,724 | -1.10(-3.10%) |
Apr 14, 2021 | 35.17 | 36.49 | 35.05 | 35.43 | 636,141 | +0.49(+1.40%) |
Apr 13, 2021 | 35.02 | 35.09 | 34.44 | 34.94 | 598,656 | +0.47(+1.36%) |
Apr 12, 2021 | 35.49 | 35.50 | 34.22 | 34.47 | 696,872 | -0.68(-1.93%) |
Apr 09, 2021 | 36.17 | 36.17 | 34.71 | 35.15 | 1,135,100 | -1.38(-3.78%) |
Apr 08, 2021 | 37.24 | 37.50 | 36.19 | 36.53 | 337,522 | -0.36(-0.98%) |
Apr 07, 2021 | 37.45 | 37.72 | 36.17 | 36.89 | 620,124 | -1.00(-2.64%) |
Apr 06, 2021 | 36.54 | 38.85 | 36.14 | 37.89 | 752,194 | +1.14(+3.10%) |
Apr 05, 2021 | 38.47 | 38.47 | 36.35 | 36.75 | 530,342 | -1.21(-3.19%) |
Apr 01, 2021 | 38.71 | 39.21 | 37.70 | 37.96 | 850,900 | -0.18(-0.47%) |
Mar 31, 2021 | 37.25 | 38.52 | 37.00 | 38.14 | 1,004,535 | +1.13(+3.05%) |
Mar 30, 2021 | 34.56 | 37.27 | 34.56 | 37.01 | 988,293 | +2.48(+7.18%) |
Mar 29, 2021 | 35.15 | 36.11 | 33.83 | 34.53 | 894,899 | -0.60(-1.71%) |
Mar 26, 2021 | 35.00 | 36.19 | 33.76 | 35.13 | 1,758,900 | +0.93(+2.72%) |
Mar 25, 2021 | 34.86 | 36.24 | 33.81 | 34.20 | 3,598,119 | -2.30(-6.30%) |
Mar 24, 2021 | 40.00 | 40.00 | 35.87 | 36.50 | 2,332,243 | -3.25(-8.18%) |
Mar 23, 2021 | 41.09 | 41.67 | 39.26 | 39.75 | 1,742,770 | -3.61(-8.33%) |
Mar 22, 2021 | 43.25 | 43.99 | 42.04 | 43.36 | 602,983 | -0.86(-1.94%) |
Mar 19, 2021 | 43.12 | 44.99 | 43.04 | 44.22 | 467,100 | +0.09(+0.20%) |
Mar 18, 2021 | 45.02 | 45.69 | 44.03 | 44.13 | 298,303 | -1.69(-3.69%) |
Mar 17, 2021 | 44.70 | 46.17 | 44.20 | 45.82 | 343,555 | +0.33(+0.73%) |
Mar 16, 2021 | 46.00 | 46.51 | 45.00 | 45.49 | 582,093 | -0.04(-0.09%) |
Mar 15, 2021 | 44.77 | 46.41 | 43.89 | 45.53 | 653,704 | -0.18(-0.39%) |
Mar 12, 2021 | 44.10 | 46.00 | 42.89 | 45.71 | 726,400 | +0.50(+1.11%) |
Mar 11, 2021 | 43.80 | 45.65 | 43.80 | 45.21 | 466,813 | +2.45(+5.73%) |
Mar 10, 2021 | 43.95 | 44.10 | 42.36 | 42.76 | 460,910 | -0.42(-0.97%) |
Mar 09, 2021 | 41.87 | 43.80 | 41.87 | 43.18 | 508,994 | +1.92(+4.65%) |
Mar 08, 2021 | 43.16 | 43.93 | 40.79 | 41.26 | 897,890 | -3.41(-7.63%) |
Mar 05, 2021 | 44.25 | 45.22 | 40.90 | 44.67 | 1,324,100 | +0.74(+1.68%) |
Mar 04, 2021 | 45.00 | 47.43 | 42.92 | 43.93 | 1,631,403 | -1.99(-4.33%) |
Mar 03, 2021 | 47.80 | 48.80 | 45.64 | 45.92 | 851,488 | -1.51(-3.18%) |
Mar 02, 2021 | 48.88 | 49.30 | 46.81 | 47.43 | 653,479 | -0.78(-1.62%) |