Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 34.28 | 34.59 | 34.28 | 34.47 | 3,622,287 | +0.29(+0.85%) |
May 27, 2021 | 34.49 | 34.61 | 34.09 | 34.18 | 13,906,107 | +0.09(+0.27%) |
May 26, 2021 | 34.12 | 34.29 | 33.94 | 34.09 | 3,170,069 | +0.05(+0.14%) |
May 25, 2021 | 34.38 | 34.40 | 34.03 | 34.04 | 3,684,961 | -0.34(-0.98%) |
May 24, 2021 | 34.05 | 34.49 | 33.97 | 34.38 | 3,891,791 | +0.58(+1.71%) |
May 21, 2021 | 34.19 | 34.26 | 33.73 | 33.80 | 2,952,002 | -0.14(-0.41%) |
May 20, 2021 | 33.20 | 34.02 | 33.20 | 33.94 | 3,336,154 | +0.56(+1.68%) |
May 19, 2021 | 33.39 | 33.59 | 33.17 | 33.38 | 3,250,077 | -0.20(-0.58%) |
May 18, 2021 | 33.62 | 33.80 | 33.52 | 33.58 | 2,986,373 | +0.03(+0.08%) |
May 17, 2021 | 33.62 | 33.84 | 33.42 | 33.55 | 2,623,122 | -0.07(-0.22%) |
May 14, 2021 | 33.63 | 33.82 | 33.45 | 33.62 | 3,208,961 | +0.31(+0.92%) |
May 13, 2021 | 33.03 | 33.52 | 33.00 | 33.31 | 2,999,591 | +0.27(+0.82%) |
May 12, 2021 | 33.12 | 33.38 | 32.88 | 33.04 | 6,023,762 | -0.30(-0.90%) |
May 11, 2021 | 33.98 | 33.98 | 33.12 | 33.34 | 3,876,027 | -0.59(-1.73%) |
May 10, 2021 | 34.13 | 34.33 | 33.83 | 33.93 | 3,688,440 | -0.21(-0.60%) |
May 07, 2021 | 33.89 | 34.18 | 33.74 | 34.14 | 3,444,135 | +0.25(+0.74%) |
May 06, 2021 | 33.87 | 33.98 | 33.61 | 33.88 | 3,950,853 | +0.31(+0.93%) |
May 05, 2021 | 33.20 | 33.68 | 33.12 | 33.57 | 3,465,257 | +0.26(+0.77%) |
May 04, 2021 | 33.67 | 33.87 | 33.25 | 33.31 | 4,365,765 | -0.33(-0.97%) |
May 03, 2021 | 33.55 | 33.92 | 33.42 | 33.64 | 3,154,899 | +0.21(+0.61%) |
Apr 30, 2021 | 33.50 | 33.57 | 32.88 | 33.44 | 4,388,083 | -0.08(-0.25%) |
Apr 29, 2021 | 32.80 | 33.61 | 32.80 | 33.52 | 5,441,242 | +0.68(+2.07%) |
Apr 28, 2021 | 33.13 | 33.36 | 32.82 | 32.84 | 4,296,957 | -0.28(-0.84%) |
Apr 27, 2021 | 33.14 | 33.30 | 32.90 | 33.12 | 7,164,297 | -0.09(-0.28%) |
Apr 26, 2021 | 33.59 | 33.72 | 33.16 | 33.21 | 3,764,446 | -0.53(-1.58%) |
Apr 23, 2021 | 33.54 | 33.84 | 33.45 | 33.74 | 3,015,561 | +0.14(+0.42%) |
Apr 22, 2021 | 33.57 | 33.82 | 33.44 | 33.60 | 4,437,904 | -0.26(-0.77%) |
Apr 21, 2021 | 33.74 | 34.00 | 33.66 | 33.87 | 3,349,394 | +0.13(+0.39%) |
Apr 20, 2021 | 33.56 | 33.93 | 33.53 | 33.73 | 3,861,228 | +0.04(+0.11%) |
Apr 19, 2021 | 33.67 | 33.85 | 33.42 | 33.70 | 3,925,240 | +0.11(+0.33%) |
Apr 16, 2021 | 33.39 | 33.62 | 33.28 | 33.59 | 5,304,706 | +0.17(+0.50%) |
Apr 15, 2021 | 33.16 | 33.56 | 33.16 | 33.42 | 9,163,255 | +0.44(+1.33%) |
Apr 14, 2021 | 33.05 | 33.12 | 32.84 | 32.98 | 4,009,630 | -0.02(-0.06%) |
Apr 13, 2021 | 33.03 | 33.21 | 32.86 | 33.00 | 3,909,863 | -0.10(-0.31%) |
Apr 12, 2021 | 32.87 | 33.20 | 32.75 | 33.10 | 5,083,877 | +0.30(+0.91%) |
Apr 09, 2021 | 32.93 | 32.97 | 32.55 | 32.80 | 6,062,215 | -0.13(-0.40%) |
Apr 08, 2021 | 32.95 | 33.10 | 32.87 | 32.93 | 7,593,401 | +0.04(+0.11%) |
Apr 07, 2021 | 32.85 | 32.95 | 32.68 | 32.90 | 4,309,062 | +0.19(+0.57%) |
Apr 06, 2021 | 32.54 | 32.88 | 32.42 | 32.71 | 9,378,480 | +0.07(+0.20%) |
Apr 05, 2021 | 32.15 | 32.75 | 32.11 | 32.64 | 6,442,445 | +0.47(+1.45%) |
Apr 01, 2021 | 32.08 | 32.38 | 31.93 | 32.18 | 6,802,569 | +0.12(+0.38%) |
Mar 31, 2021 | 32.39 | 32.65 | 32.05 | 32.06 | 6,726,016 | -0.36(-1.12%) |
Mar 30, 2021 | 32.90 | 32.98 | 32.30 | 32.42 | 5,520,769 | -0.54(-1.63%) |
Mar 29, 2021 | 32.71 | 33.02 | 32.49 | 32.96 | 6,700,130 | +0.23(+0.71%) |
Mar 26, 2021 | 31.74 | 32.79 | 31.71 | 32.73 | 7,864,169 | +0.65(+2.03%) |
Mar 25, 2021 | 32.21 | 32.31 | 31.91 | 32.08 | 5,665,097 | +0.16(+0.49%) |
Mar 24, 2021 | 32.06 | 32.12 | 31.86 | 31.92 | 4,585,390 | -0.22(-0.69%) |
Mar 23, 2021 | 32.37 | 32.45 | 31.99 | 32.14 | 8,157,179 | +0.03(+0.09%) |
Mar 22, 2021 | 31.57 | 32.24 | 31.43 | 32.11 | 7,956,179 | +0.41(+1.29%) |
Mar 19, 2021 | 32.11 | 32.16 | 31.65 | 31.70 | 24,638,430 | +0.23(+0.74%) |
Mar 18, 2021 | 31.51 | 31.72 | 31.29 | 31.47 | 6,374,983 | -0.20(-0.62%) |
Mar 17, 2021 | 31.17 | 31.79 | 31.11 | 31.67 | 8,096,108 | +0.02(+0.06%) |
Mar 16, 2021 | 31.28 | 31.79 | 31.25 | 31.65 | 7,795,643 | +0.46(+1.49%) |
Mar 15, 2021 | 31.42 | 31.42 | 30.83 | 31.18 | 6,918,298 | +0.20(+0.63%) |
Mar 12, 2021 | 30.91 | 31.01 | 30.37 | 30.99 | 5,572,468 | +0.07(+0.21%) |
Mar 11, 2021 | 30.99 | 31.26 | 30.73 | 30.92 | 6,734,157 | -0.24(-0.77%) |
Mar 10, 2021 | 30.95 | 31.62 | 30.91 | 31.17 | 10,640,326 | +0.44(+1.42%) |
Mar 09, 2021 | 30.36 | 30.94 | 30.27 | 30.73 | 9,377,800 | +0.58(+1.91%) |
Mar 08, 2021 | 29.48 | 30.34 | 29.31 | 30.15 | 7,710,787 | +0.87(+2.98%) |
Mar 05, 2021 | 28.90 | 29.48 | 28.72 | 29.28 | 6,317,954 | +0.60(+2.10%) |
Mar 04, 2021 | 28.57 | 29.21 | 28.47 | 28.68 | 5,242,719 | +0.24(+0.85%) |
Mar 03, 2021 | 28.46 | 28.96 | 28.39 | 28.44 | 5,517,827 | -0.14(-0.49%) |
Mar 02, 2021 | 28.74 | 28.94 | 28.54 | 28.57 | 4,469,934 | -0.11(-0.39%) |