Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 34.65 | 34.92 | 34.65 | 34.88 | 4,306,044 | +0.25(+0.73%) |
May 27, 2021 | 34.55 | 34.78 | 34.35 | 34.63 | 7,004,545 | -0.20(-0.57%) |
May 26, 2021 | 34.82 | 34.91 | 34.64 | 34.83 | 3,147,777 | +0.05(+0.13%) |
May 25, 2021 | 34.95 | 34.96 | 34.72 | 34.78 | 3,264,391 | -0.01(-0.03%) |
May 24, 2021 | 34.97 | 35.06 | 34.76 | 34.79 | 5,116,099 | -0.16(-0.46%) |
May 21, 2021 | 35.02 | 35.11 | 34.88 | 34.95 | 3,389,464 | -0.16(-0.46%) |
May 20, 2021 | 34.83 | 35.20 | 34.81 | 35.11 | 2,827,018 | +0.28(+0.79%) |
May 19, 2021 | 34.88 | 35.00 | 34.73 | 34.84 | 4,884,585 | -0.28(-0.78%) |
May 18, 2021 | 35.26 | 35.32 | 35.10 | 35.11 | 5,035,865 | -0.03(-0.08%) |
May 17, 2021 | 34.84 | 35.24 | 34.84 | 35.14 | 5,297,770 | +0.45(+1.31%) |
May 14, 2021 | 34.63 | 34.82 | 34.61 | 34.69 | 4,103,010 | +0.37(+1.09%) |
May 13, 2021 | 33.92 | 34.36 | 33.91 | 34.31 | 5,009,406 | +0.28(+0.83%) |
May 12, 2021 | 34.06 | 34.29 | 33.94 | 34.03 | 4,160,334 | +0.13(+0.39%) |
May 11, 2021 | 33.70 | 33.99 | 33.64 | 33.90 | 5,023,934 | -0.30(-0.88%) |
May 10, 2021 | 34.30 | 34.39 | 34.15 | 34.20 | 3,842,504 | +0.16(+0.47%) |
May 07, 2021 | 33.82 | 34.10 | 33.78 | 34.04 | 3,384,588 | +0.39(+1.16%) |
May 06, 2021 | 33.42 | 33.67 | 33.37 | 33.65 | 3,501,355 | +0.12(+0.34%) |
May 05, 2021 | 33.42 | 33.56 | 33.27 | 33.53 | 2,663,487 | +0.25(+0.75%) |
May 04, 2021 | 33.37 | 33.47 | 33.22 | 33.28 | 8,470,902 | -0.15(-0.45%) |
May 03, 2021 | 33.18 | 33.49 | 33.17 | 33.44 | 4,590,743 | +0.29(+0.88%) |
Apr 30, 2021 | 33.49 | 33.62 | 33.12 | 33.14 | 3,818,894 | -0.14(-0.43%) |
Apr 29, 2021 | 33.55 | 33.59 | 33.21 | 33.28 | 3,399,978 | -0.18(-0.53%) |
Apr 28, 2021 | 33.40 | 33.57 | 33.35 | 33.46 | 3,296,805 | -0.03(-0.08%) |
Apr 27, 2021 | 33.52 | 33.61 | 33.39 | 33.49 | 3,909,098 | -0.04(-0.13%) |
Apr 26, 2021 | 33.53 | 33.61 | 33.37 | 33.53 | 4,034,465 | +0.04(+0.11%) |
Apr 23, 2021 | 33.39 | 33.53 | 33.35 | 33.50 | 5,573,089 | +0.05(+0.16%) |
Apr 22, 2021 | 33.56 | 33.68 | 33.36 | 33.44 | 5,801,345 | -0.51(-1.49%) |
Apr 21, 2021 | 33.70 | 34.02 | 33.67 | 33.95 | 4,838,028 | +0.49(+1.46%) |
Apr 20, 2021 | 33.28 | 33.56 | 33.24 | 33.46 | 6,197,999 | -0.25(-0.74%) |
Apr 19, 2021 | 33.54 | 33.76 | 33.44 | 33.71 | 5,726,399 | +0.20(+0.61%) |
Apr 16, 2021 | 33.56 | 33.64 | 33.39 | 33.51 | 8,982,220 | +0.05(+0.16%) |
Apr 15, 2021 | 33.43 | 33.96 | 33.36 | 33.45 | 22,724,906 | +1.38(+4.32%) |
Apr 14, 2021 | 32.20 | 32.24 | 31.94 | 32.07 | 4,818,688 | +0.08(+0.25%) |
Apr 13, 2021 | 31.94 | 32.12 | 31.82 | 31.99 | 3,718,303 | -0.02(-0.06%) |
Apr 12, 2021 | 31.99 | 32.13 | 31.96 | 32.01 | 8,210,442 | -0.52(-1.61%) |
Apr 09, 2021 | 32.26 | 32.54 | 32.23 | 32.53 | 4,285,215 | +0.17(+0.52%) |
Apr 08, 2021 | 32.41 | 32.55 | 32.33 | 32.36 | 4,800,240 | +0.36(+1.11%) |
Apr 07, 2021 | 32.16 | 32.25 | 31.92 | 32.01 | 4,239,746 | +0.04(+0.11%) |
Apr 06, 2021 | 32.05 | 32.14 | 31.90 | 31.97 | 9,324,560 | -0.05(-0.17%) |
Apr 05, 2021 | 31.83 | 32.16 | 31.81 | 32.02 | 7,344,282 | +0.23(+0.73%) |
Apr 01, 2021 | 31.73 | 31.88 | 31.63 | 31.79 | 8,868,541 | +0.12(+0.36%) |
Mar 31, 2021 | 32.18 | 32.19 | 31.67 | 31.68 | 6,945,165 | -0.60(-1.87%) |
Mar 30, 2021 | 32.26 | 32.38 | 32.19 | 32.28 | 4,043,788 | -0.28(-0.87%) |
Mar 29, 2021 | 32.28 | 32.66 | 32.26 | 32.57 | 3,472,790 | +0.02(+0.05%) |
Mar 26, 2021 | 31.93 | 32.57 | 31.91 | 32.55 | 4,002,651 | +0.53(+1.66%) |
Mar 25, 2021 | 31.78 | 32.03 | 31.67 | 32.02 | 5,361,766 | +0.18(+0.56%) |
Mar 24, 2021 | 31.67 | 31.99 | 31.51 | 31.84 | 6,605,392 | -0.11(-0.33%) |
Mar 23, 2021 | 32.17 | 32.26 | 31.91 | 31.94 | 6,041,402 | -0.60(-1.85%) |
Mar 22, 2021 | 32.25 | 32.61 | 32.25 | 32.55 | 3,602,663 | +0.04(+0.11%) |
Mar 19, 2021 | 32.31 | 32.54 | 32.19 | 32.51 | 4,185,619 | +0.13(+0.41%) |
Mar 18, 2021 | 32.32 | 32.61 | 32.27 | 32.38 | 5,360,316 | +0.12(+0.36%) |
Mar 17, 2021 | 32.33 | 32.34 | 32.03 | 32.26 | 6,917,999 | +0.00(+0.00%) |
Mar 16, 2021 | 31.87 | 32.33 | 31.83 | 32.26 | 5,727,705 | +0.42(+1.31%) |
Mar 15, 2021 | 31.61 | 31.86 | 31.35 | 31.85 | 6,782,395 | +0.30(+0.96%) |
Mar 12, 2021 | 31.46 | 31.55 | 31.37 | 31.54 | 6,610,734 | -0.01(-0.03%) |
Mar 11, 2021 | 31.39 | 31.69 | 31.37 | 31.55 | 5,488,164 | -0.04(-0.14%) |
Mar 10, 2021 | 31.58 | 31.73 | 31.34 | 31.60 | 5,351,001 | +0.44(+1.42%) |
Mar 09, 2021 | 31.67 | 31.67 | 31.15 | 31.15 | 6,540,158 | +0.12(+0.37%) |
Mar 08, 2021 | 30.88 | 31.31 | 30.75 | 31.04 | 7,757,918 | +0.05(+0.17%) |
Mar 05, 2021 | 30.50 | 31.03 | 30.47 | 30.99 | 7,265,092 | +0.56(+1.84%) |
Mar 04, 2021 | 30.73 | 30.96 | 30.07 | 30.43 | 8,738,359 | +0.04(+0.12%) |
Mar 03, 2021 | 30.18 | 30.45 | 30.04 | 30.39 | 7,107,739 | +0.13(+0.44%) |
Mar 02, 2021 | 30.34 | 30.50 | 30.23 | 30.26 | 6,374,489 | +0.32(+1.07%) |