Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 35.98 | 36.07 | 35.37 | 35.93 | 837,536 | +0.14(+0.39%) |
May 27, 2021 | 35.80 | 36.20 | 35.05 | 35.79 | 1,105,431 | +0.48(+1.36%) |
May 26, 2021 | 34.36 | 35.35 | 34.27 | 35.31 | 1,273,045 | +0.91(+2.65%) |
May 25, 2021 | 34.39 | 34.93 | 34.22 | 34.40 | 1,862,928 | +0.16(+0.47%) |
May 24, 2021 | 34.07 | 34.27 | 33.53 | 34.24 | 871,408 | +0.35(+1.03%) |
May 21, 2021 | 33.77 | 34.17 | 33.40 | 33.89 | 966,022 | +0.51(+1.53%) |
May 20, 2021 | 33.93 | 34.16 | 33.13 | 33.38 | 1,216,487 | +0.16(+0.48%) |
May 19, 2021 | 33.50 | 33.79 | 32.83 | 33.22 | 1,194,046 | -1.01(-2.95%) |
May 18, 2021 | 34.88 | 35.00 | 34.16 | 34.23 | 1,279,166 | -0.48(-1.38%) |
May 17, 2021 | 33.59 | 34.86 | 33.50 | 34.71 | 1,190,020 | +1.00(+2.97%) |
May 14, 2021 | 33.77 | 33.97 | 33.33 | 33.71 | 1,006,762 | -0.06(-0.18%) |
May 13, 2021 | 32.66 | 34.07 | 32.14 | 33.77 | 1,652,825 | +1.32(+4.07%) |
May 12, 2021 | 34.03 | 34.22 | 32.29 | 32.45 | 1,295,447 | -1.87(-5.45%) |
May 11, 2021 | 33.52 | 34.37 | 33.09 | 34.32 | 1,272,710 | +0.18(+0.53%) |
May 10, 2021 | 35.00 | 35.53 | 34.05 | 34.14 | 1,168,249 | -0.49(-1.41%) |
May 07, 2021 | 34.70 | 35.25 | 34.26 | 34.63 | 903,934 | -0.02(-0.06%) |
May 06, 2021 | 33.81 | 34.68 | 32.92 | 34.65 | 1,405,888 | +0.87(+2.58%) |
May 05, 2021 | 33.60 | 34.17 | 31.88 | 33.78 | 2,436,308 | +2.25(+7.14%) |
May 04, 2021 | 30.76 | 31.57 | 29.53 | 31.53 | 1,329,169 | +0.52(+1.68%) |
May 03, 2021 | 30.86 | 31.58 | 30.46 | 31.01 | 1,206,405 | +0.81(+2.68%) |
Apr 30, 2021 | 30.82 | 31.27 | 30.15 | 30.20 | 1,215,100 | -0.96(-3.08%) |
Apr 29, 2021 | 31.84 | 32.21 | 30.91 | 31.16 | 1,060,575 | -0.18(-0.57%) |
Apr 28, 2021 | 31.21 | 31.55 | 30.96 | 31.34 | 812,828 | +0.32(+1.03%) |
Apr 27, 2021 | 31.06 | 31.32 | 30.71 | 31.02 | 708,172 | -0.27(-0.86%) |
Apr 26, 2021 | 30.06 | 31.44 | 30.06 | 31.29 | 1,368,841 | +1.29(+4.30%) |
Apr 23, 2021 | 29.06 | 30.11 | 28.99 | 30.00 | 920,300 | +1.11(+3.84%) |
Apr 22, 2021 | 29.70 | 29.80 | 28.78 | 28.89 | 821,407 | -0.78(-2.63%) |
Apr 21, 2021 | 28.94 | 29.84 | 28.94 | 29.67 | 762,284 | +0.57(+1.96%) |
Apr 20, 2021 | 29.64 | 29.73 | 28.17 | 29.10 | 1,346,644 | -0.75(-2.51%) |
Apr 19, 2021 | 30.34 | 30.52 | 29.69 | 29.85 | 1,042,824 | -0.27(-0.90%) |
Apr 16, 2021 | 30.47 | 30.95 | 29.97 | 30.12 | 1,191,100 | +0.15(+0.50%) |
Apr 15, 2021 | 29.99 | 30.16 | 29.60 | 29.97 | 973,628 | +0.34(+1.15%) |
Apr 14, 2021 | 28.64 | 29.80 | 28.64 | 29.63 | 1,198,750 | +0.84(+2.92%) |
Apr 13, 2021 | 29.09 | 29.33 | 28.39 | 28.79 | 1,185,986 | -0.23(-0.79%) |
Apr 12, 2021 | 28.00 | 29.02 | 27.95 | 29.02 | 1,428,095 | +1.17(+4.20%) |
Apr 09, 2021 | 27.42 | 27.85 | 27.22 | 27.85 | 1,377,600 | +0.42(+1.53%) |
Apr 08, 2021 | 28.53 | 28.61 | 27.38 | 27.43 | 1,371,663 | -1.08(-3.79%) |
Apr 07, 2021 | 28.80 | 28.90 | 28.36 | 28.51 | 731,866 | -0.27(-0.94%) |
Apr 06, 2021 | 29.05 | 29.29 | 28.38 | 28.78 | 1,195,079 | -0.21(-0.72%) |
Apr 05, 2021 | 28.61 | 29.03 | 28.52 | 28.99 | 1,299,926 | +0.79(+2.80%) |
Apr 01, 2021 | 28.14 | 28.36 | 27.86 | 28.20 | 1,000,200 | +0.29(+1.04%) |
Mar 31, 2021 | 28.03 | 28.95 | 27.84 | 27.91 | 2,113,346 | +0.13(+0.47%) |
Mar 30, 2021 | 28.36 | 28.50 | 27.17 | 27.78 | 1,706,972 | -0.43(-1.52%) |
Mar 29, 2021 | 27.55 | 28.48 | 27.50 | 28.21 | 1,706,921 | +0.55(+1.99%) |
Mar 26, 2021 | 26.61 | 27.71 | 26.31 | 27.66 | 1,299,800 | +1.37(+5.21%) |
Mar 25, 2021 | 24.50 | 26.46 | 24.46 | 26.29 | 1,470,938 | +1.44(+5.79%) |
Mar 24, 2021 | 25.30 | 25.91 | 24.84 | 24.85 | 906,353 | -0.18(-0.72%) |
Mar 23, 2021 | 26.57 | 26.80 | 24.62 | 25.03 | 2,198,865 | -1.89(-7.02%) |
Mar 22, 2021 | 26.51 | 27.14 | 25.91 | 26.92 | 1,356,809 | +0.35(+1.32%) |
Mar 19, 2021 | 26.86 | 26.89 | 25.90 | 26.57 | 1,968,000 | -0.26(-0.97%) |
Mar 18, 2021 | 27.44 | 27.95 | 26.76 | 26.83 | 1,299,668 | -0.65(-2.37%) |
Mar 17, 2021 | 26.50 | 27.50 | 26.38 | 27.48 | 1,253,895 | +1.10(+4.17%) |
Mar 16, 2021 | 26.60 | 26.66 | 25.53 | 26.38 | 1,942,071 | -0.29(-1.09%) |
Mar 15, 2021 | 29.07 | 29.07 | 25.67 | 26.67 | 4,549,875 | -2.07(-7.20%) |
Mar 12, 2021 | 27.35 | 28.86 | 27.20 | 28.74 | 2,017,400 | +1.39(+5.08%) |
Mar 11, 2021 | 27.21 | 28.03 | 26.90 | 27.35 | 1,546,207 | +0.41(+1.52%) |
Mar 10, 2021 | 25.76 | 27.18 | 25.74 | 26.94 | 1,020,838 | +1.18(+4.58%) |
Mar 09, 2021 | 26.57 | 26.84 | 25.46 | 25.76 | 1,652,914 | -0.59(-2.24%) |
Mar 08, 2021 | 27.51 | 27.72 | 26.30 | 26.35 | 2,001,870 | -1.05(-3.83%) |
Mar 05, 2021 | 26.57 | 27.46 | 25.87 | 27.40 | 2,581,000 | +1.32(+5.06%) |
Mar 04, 2021 | 25.55 | 26.86 | 25.39 | 26.08 | 3,534,805 | +0.58(+2.27%) |
Mar 03, 2021 | 24.50 | 25.60 | 24.43 | 25.50 | 2,951,051 | +1.08(+4.42%) |
Mar 02, 2021 | 24.01 | 24.68 | 23.99 | 24.42 | 1,507,441 | +0.41(+1.71%) |