Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 33.68 | 34.04 | 33.60 | 33.80 | 2,691,282 | +0.16(+0.47%) |
May 27, 2021 | 33.70 | 33.87 | 33.57 | 33.64 | 4,563,237 | +0.01(+0.03%) |
May 26, 2021 | 33.84 | 33.85 | 33.52 | 33.63 | 2,025,838 | -0.18(-0.52%) |
May 25, 2021 | 33.90 | 34.02 | 33.55 | 33.81 | 2,434,311 | -0.11(-0.31%) |
May 24, 2021 | 33.86 | 34.23 | 33.77 | 33.92 | 2,004,040 | +0.05(+0.16%) |
May 21, 2021 | 33.79 | 34.13 | 33.75 | 33.86 | 3,246,116 | +0.12(+0.37%) |
May 20, 2021 | 33.41 | 34.05 | 33.41 | 33.74 | 3,389,778 | +0.35(+1.06%) |
May 19, 2021 | 33.40 | 33.40 | 32.92 | 33.38 | 2,966,297 | +0.01(+0.03%) |
May 18, 2021 | 33.41 | 33.61 | 33.30 | 33.37 | 2,770,101 | -0.09(-0.27%) |
May 17, 2021 | 33.44 | 33.79 | 33.21 | 33.46 | 2,829,614 | +0.14(+0.43%) |
May 14, 2021 | 33.88 | 34.11 | 33.29 | 33.32 | 3,252,537 | -0.51(-1.49%) |
May 13, 2021 | 33.13 | 34.04 | 32.97 | 33.83 | 4,190,801 | +0.56(+1.68%) |
May 12, 2021 | 33.76 | 33.82 | 33.28 | 33.27 | 3,023,999 | -0.40(-1.19%) |
May 11, 2021 | 34.16 | 34.24 | 33.43 | 33.67 | 3,584,875 | -0.27(-0.78%) |
May 10, 2021 | 33.71 | 34.12 | 33.59 | 33.93 | 3,152,454 | +0.27(+0.79%) |
May 07, 2021 | 33.68 | 33.72 | 33.26 | 33.67 | 2,788,369 | -0.18(-0.52%) |
May 06, 2021 | 33.82 | 34.21 | 33.61 | 33.84 | 5,709,564 | +0.34(+1.01%) |
May 05, 2021 | 33.29 | 33.56 | 33.09 | 33.51 | 3,844,771 | +0.16(+0.48%) |
May 04, 2021 | 32.88 | 33.37 | 32.82 | 33.35 | 3,616,299 | +0.08(+0.24%) |
May 03, 2021 | 32.99 | 33.44 | 32.92 | 33.27 | 3,262,690 | +0.36(+1.11%) |
Apr 30, 2021 | 32.93 | 32.99 | 32.63 | 32.90 | 3,249,328 | +0.12(+0.35%) |
Apr 29, 2021 | 32.54 | 32.97 | 32.54 | 32.79 | 3,663,165 | +0.22(+0.67%) |
Apr 28, 2021 | 32.73 | 32.89 | 32.47 | 32.57 | 2,928,448 | -0.06(-0.19%) |
Apr 27, 2021 | 32.76 | 32.89 | 32.58 | 32.63 | 3,598,458 | -0.12(-0.38%) |
Apr 26, 2021 | 33.06 | 33.15 | 32.73 | 32.76 | 2,780,211 | -0.36(-1.09%) |
Apr 23, 2021 | 33.47 | 33.52 | 32.88 | 33.12 | 3,052,098 | -0.49(-1.47%) |
Apr 22, 2021 | 33.98 | 34.07 | 33.50 | 33.61 | 2,367,351 | -0.33(-0.99%) |
Apr 21, 2021 | 33.82 | 34.03 | 33.62 | 33.94 | 3,557,326 | +0.25(+0.73%) |
Apr 20, 2021 | 33.22 | 33.77 | 33.03 | 33.70 | 4,060,474 | +0.37(+1.11%) |
Apr 19, 2021 | 33.21 | 33.39 | 32.94 | 33.33 | 3,526,135 | +0.26(+0.80%) |
Apr 16, 2021 | 33.15 | 33.23 | 32.71 | 33.06 | 3,242,208 | -0.03(-0.08%) |
Apr 15, 2021 | 32.83 | 33.13 | 32.83 | 33.09 | 2,159,393 | +0.29(+0.89%) |
Apr 14, 2021 | 32.77 | 32.95 | 32.52 | 32.80 | 3,454,667 | +0.03(+0.08%) |
Apr 13, 2021 | 33.05 | 33.14 | 32.74 | 32.77 | 3,793,750 | -0.27(-0.83%) |
Apr 12, 2021 | 32.03 | 33.08 | 31.95 | 33.05 | 6,119,992 | +1.18(+3.70%) |
Apr 09, 2021 | 32.77 | 32.84 | 31.56 | 31.87 | 5,719,660 | -0.98(-2.98%) |
Apr 08, 2021 | 32.05 | 32.89 | 31.59 | 32.84 | 5,137,425 | +0.05(+0.16%) |
Apr 07, 2021 | 33.30 | 33.36 | 32.62 | 32.79 | 4,838,968 | -0.33(-1.01%) |
Apr 06, 2021 | 32.99 | 33.37 | 32.91 | 33.13 | 3,526,143 | +0.11(+0.35%) |
Apr 05, 2021 | 33.03 | 33.35 | 32.83 | 33.01 | 4,214,153 | +0.18(+0.54%) |
Apr 01, 2021 | 33.14 | 33.17 | 32.44 | 32.84 | 5,048,937 | -0.27(-0.82%) |
Mar 31, 2021 | 33.66 | 33.66 | 33.05 | 33.11 | 4,639,031 | -0.63(-1.88%) |
Mar 30, 2021 | 34.10 | 34.32 | 33.72 | 33.74 | 3,262,765 | -0.33(-0.96%) |
Mar 29, 2021 | 33.94 | 34.27 | 33.86 | 34.07 | 2,704,742 | +0.17(+0.49%) |
Mar 26, 2021 | 33.32 | 33.96 | 33.22 | 33.90 | 3,054,028 | +0.55(+1.64%) |
Mar 25, 2021 | 32.69 | 33.48 | 32.49 | 33.35 | 4,364,058 | +0.86(+2.66%) |
Mar 24, 2021 | 32.91 | 33.06 | 32.33 | 32.49 | 3,470,293 | -0.97(-2.89%) |
Mar 23, 2021 | 33.85 | 33.88 | 33.37 | 33.46 | 4,046,402 | -0.24(-0.71%) |
Mar 22, 2021 | 33.06 | 33.70 | 32.94 | 33.70 | 4,608,309 | +0.37(+1.11%) |
Mar 19, 2021 | 32.77 | 33.45 | 32.69 | 33.33 | 8,782,320 | +0.64(+1.97%) |
Mar 18, 2021 | 32.58 | 32.87 | 32.54 | 32.69 | 2,583,548 | +0.06(+0.19%) |
Mar 17, 2021 | 32.99 | 32.99 | 32.57 | 32.62 | 2,813,080 | -0.24(-0.72%) |
Mar 16, 2021 | 32.84 | 33.03 | 32.62 | 32.86 | 3,479,963 | -0.01(-0.03%) |
Mar 15, 2021 | 32.73 | 32.95 | 32.50 | 32.87 | 2,868,418 | +0.22(+0.67%) |
Mar 12, 2021 | 32.32 | 32.75 | 32.24 | 32.65 | 2,707,083 | +0.51(+1.59%) |
Mar 11, 2021 | 32.15 | 32.50 | 32.06 | 32.14 | 2,860,845 | -0.27(-0.84%) |
Mar 10, 2021 | 31.62 | 32.48 | 31.36 | 32.41 | 4,182,030 | +0.68(+2.14%) |
Mar 09, 2021 | 32.10 | 32.46 | 31.72 | 31.73 | 4,836,790 | -0.43(-1.34%) |
Mar 08, 2021 | 31.30 | 32.51 | 31.22 | 32.17 | 6,607,479 | +0.91(+2.90%) |
Mar 05, 2021 | 30.71 | 31.51 | 30.59 | 31.26 | 7,417,592 | +0.73(+2.39%) |
Mar 04, 2021 | 30.73 | 31.32 | 30.38 | 30.53 | 4,361,868 | -0.11(-0.35%) |
Mar 03, 2021 | 30.17 | 30.68 | 29.84 | 30.63 | 4,539,400 | +0.42(+1.40%) |
Mar 02, 2021 | 30.09 | 30.41 | 29.93 | 30.21 | 3,134,976 | +0.14(+0.47%) |