Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 32.41 | 32.54 | 32.39 | 32.54 | 6,379,718 | +0.19(+0.58%) |
May 27, 2021 | 32.30 | 32.39 | 32.28 | 32.35 | 2,722,959 | +0.08(+0.25%) |
May 26, 2021 | 32.31 | 32.32 | 32.22 | 32.27 | 6,011,583 | +0.00(+0.00%) |
May 25, 2021 | 32.42 | 32.42 | 32.27 | 32.27 | 3,141,874 | -0.10(-0.31%) |
May 24, 2021 | 32.33 | 32.40 | 32.32 | 32.37 | 3,567,167 | +0.12(+0.36%) |
May 21, 2021 | 32.29 | 32.36 | 32.22 | 32.25 | 4,478,365 | +0.00(+0.00%) |
May 20, 2021 | 32.10 | 32.26 | 32.06 | 32.25 | 3,117,036 | +0.23(+0.71%) |
May 19, 2021 | 31.98 | 32.08 | 31.89 | 32.02 | 3,711,727 | -0.07(-0.21%) |
May 18, 2021 | 32.10 | 32.14 | 32.05 | 32.09 | 2,158,323 | +0.03(+0.10%) |
May 17, 2021 | 32.10 | 32.11 | 32.02 | 32.06 | 2,705,879 | -0.03(-0.08%) |
May 14, 2021 | 32.02 | 32.15 | 32.00 | 32.08 | 2,805,451 | +0.20(+0.63%) |
May 13, 2021 | 31.84 | 32.02 | 31.84 | 31.88 | 4,470,754 | +0.09(+0.29%) |
May 12, 2021 | 32.01 | 32.03 | 31.72 | 31.79 | 11,278,020 | -0.31(-0.97%) |
May 11, 2021 | 32.18 | 32.23 | 32.00 | 32.10 | 8,690,752 | -0.21(-0.65%) |
May 10, 2021 | 32.45 | 32.49 | 32.28 | 32.31 | 3,679,271 | -0.15(-0.46%) |
May 07, 2021 | 32.31 | 32.46 | 32.27 | 32.46 | 5,060,992 | +0.22(+0.68%) |
May 06, 2021 | 32.27 | 32.28 | 32.09 | 32.24 | 5,960,397 | -0.01(-0.03%) |
May 05, 2021 | 32.37 | 32.40 | 32.20 | 32.25 | 5,506,728 | -0.05(-0.16%) |
May 04, 2021 | 32.39 | 32.39 | 32.26 | 32.30 | 6,047,060 | -0.06(-0.18%) |
May 03, 2021 | 32.39 | 32.39 | 32.25 | 32.36 | 4,323,764 | +0.08(+0.25%) |
Apr 30, 2021 | 32.33 | 32.35 | 32.28 | 32.28 | 5,097,402 | -0.05(-0.15%) |
Apr 29, 2021 | 32.47 | 32.50 | 32.31 | 32.33 | 5,155,403 | -0.10(-0.31%) |
Apr 28, 2021 | 32.48 | 32.50 | 32.38 | 32.43 | 2,773,913 | -0.01(-0.03%) |
Apr 27, 2021 | 32.51 | 32.54 | 32.40 | 32.44 | 2,965,341 | -0.09(-0.28%) |
Apr 26, 2021 | 32.49 | 32.55 | 32.46 | 32.53 | 3,101,246 | +0.08(+0.23%) |
Apr 23, 2021 | 32.34 | 32.49 | 32.34 | 32.45 | 3,786,874 | +0.13(+0.39%) |
Apr 22, 2021 | 32.37 | 32.40 | 32.30 | 32.33 | 3,398,293 | -0.02(-0.05%) |
Apr 21, 2021 | 32.20 | 32.35 | 32.20 | 32.35 | 2,794,039 | +0.14(+0.44%) |
Apr 20, 2021 | 32.30 | 32.31 | 32.19 | 32.20 | 4,912,257 | -0.09(-0.28%) |
Apr 19, 2021 | 32.41 | 32.41 | 32.28 | 32.30 | 6,088,230 | -0.13(-0.39%) |
Apr 16, 2021 | 32.40 | 32.45 | 32.39 | 32.42 | 3,836,149 | +0.01(+0.03%) |
Apr 15, 2021 | 32.34 | 32.43 | 32.32 | 32.41 | 2,911,581 | +0.15(+0.47%) |
Apr 14, 2021 | 32.32 | 32.35 | 32.25 | 32.26 | 3,398,212 | -0.06(-0.18%) |
Apr 13, 2021 | 32.24 | 32.35 | 32.20 | 32.32 | 5,792,985 | +0.10(+0.31%) |
Apr 12, 2021 | 32.23 | 32.27 | 32.22 | 32.22 | 2,466,978 | -0.03(-0.10%) |
Apr 09, 2021 | 32.22 | 32.27 | 32.21 | 32.25 | 3,079,038 | +0.01(+0.03%) |
Apr 08, 2021 | 32.25 | 32.26 | 32.22 | 32.25 | 3,044,704 | +0.03(+0.10%) |
Apr 07, 2021 | 32.20 | 32.26 | 32.19 | 32.21 | 4,342,543 | +0.01(+0.03%) |
Apr 06, 2021 | 32.17 | 32.27 | 32.15 | 32.20 | 8,372,207 | +0.03(+0.08%) |
Apr 05, 2021 | 32.04 | 32.18 | 32.03 | 32.18 | 6,556,806 | +0.15(+0.47%) |
Apr 01, 2021 | 31.92 | 32.03 | 31.91 | 32.03 | 5,332,628 | +0.13(+0.40%) |
Mar 31, 2021 | 31.78 | 31.90 | 31.78 | 31.90 | 5,582,331 | +0.15(+0.47%) |
Mar 30, 2021 | 31.67 | 31.79 | 31.63 | 31.75 | 6,563,294 | +0.07(+0.21%) |
Mar 29, 2021 | 31.78 | 31.80 | 31.61 | 31.69 | 5,070,976 | -0.09(-0.29%) |
Mar 26, 2021 | 31.67 | 31.78 | 31.64 | 31.78 | 3,316,799 | +0.13(+0.42%) |
Mar 25, 2021 | 31.69 | 31.69 | 31.55 | 31.65 | 3,293,414 | -0.01(-0.03%) |
Mar 24, 2021 | 31.62 | 31.74 | 31.59 | 31.65 | 5,455,711 | +0.10(+0.32%) |
Mar 23, 2021 | 31.56 | 31.64 | 31.55 | 31.55 | 3,339,064 | -0.02(-0.05%) |
Mar 22, 2021 | 31.57 | 31.63 | 31.55 | 31.57 | 3,130,783 | +0.07(+0.24%) |
Mar 19, 2021 | 31.31 | 31.52 | 31.24 | 31.50 | 5,513,836 | +0.19(+0.61%) |
Mar 18, 2021 | 31.61 | 31.61 | 31.29 | 31.30 | 8,392,557 | -0.38(-1.21%) |
Mar 17, 2021 | 31.69 | 31.78 | 31.63 | 31.69 | 6,817,102 | -0.05(-0.17%) |
Mar 16, 2021 | 31.73 | 31.82 | 31.70 | 31.74 | 6,402,555 | +0.05(+0.14%) |
Mar 15, 2021 | 31.56 | 31.72 | 31.55 | 31.70 | 4,910,357 | +0.16(+0.50%) |
Mar 12, 2021 | 31.51 | 31.57 | 31.40 | 31.54 | 3,294,411 | -0.10(-0.32%) |
Mar 11, 2021 | 31.46 | 31.64 | 31.45 | 31.64 | 5,879,099 | +0.20(+0.63%) |
Mar 10, 2021 | 31.45 | 31.45 | 31.35 | 31.44 | 5,209,824 | +0.06(+0.19%) |
Mar 09, 2021 | 31.20 | 31.40 | 31.20 | 31.38 | 3,893,688 | +0.21(+0.67%) |
Mar 08, 2021 | 31.27 | 31.28 | 31.16 | 31.17 | 3,487,833 | -0.09(-0.29%) |
Mar 05, 2021 | 31.04 | 31.27 | 30.86 | 31.26 | 8,554,155 | +0.31(+0.99%) |
Mar 04, 2021 | 31.22 | 31.31 | 30.95 | 30.96 | 7,729,965 | -0.25(-0.80%) |
Mar 03, 2021 | 31.16 | 31.28 | 31.03 | 31.20 | 7,710,948 | +0.02(+0.05%) |
Mar 02, 2021 | 31.06 | 31.25 | 31.05 | 31.19 | 3,152,525 | +0.13(+0.43%) |