Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 32.22 | 32.31 | 32.10 | 32.22 | 6,269,108 | +0.09(+0.28%) |
May 27, 2021 | 32.36 | 32.55 | 32.12 | 32.13 | 12,702,540 | -0.10(-0.32%) |
May 26, 2021 | 31.81 | 32.29 | 31.79 | 32.23 | 13,820,428 | +0.44(+1.38%) |
May 25, 2021 | 31.89 | 32.21 | 31.72 | 31.79 | 8,488,052 | -0.09(-0.28%) |
May 24, 2021 | 31.84 | 31.97 | 31.64 | 31.88 | 8,756,750 | +0.34(+1.08%) |
May 21, 2021 | 31.63 | 31.95 | 31.39 | 31.54 | 12,477,063 | +0.00(+0.01%) |
May 20, 2021 | 31.47 | 31.71 | 31.27 | 31.54 | 10,724,301 | -0.03(-0.08%) |
May 19, 2021 | 31.41 | 31.64 | 31.15 | 31.57 | 12,176,632 | -0.17(-0.55%) |
May 18, 2021 | 32.18 | 32.25 | 31.72 | 31.74 | 11,910,583 | -0.48(-1.49%) |
May 17, 2021 | 32.67 | 32.84 | 32.04 | 32.22 | 16,729,141 | -0.42(-1.29%) |
May 14, 2021 | 32.59 | 32.90 | 32.48 | 32.64 | 11,196,239 | +0.31(+0.97%) |
May 13, 2021 | 31.94 | 32.50 | 31.86 | 32.33 | 15,759,794 | +0.35(+1.09%) |
May 12, 2021 | 32.39 | 32.57 | 31.93 | 31.98 | 11,796,438 | -0.61(-1.87%) |
May 11, 2021 | 32.92 | 33.02 | 32.52 | 32.59 | 14,680,905 | -0.52(-1.57%) |
May 10, 2021 | 33.26 | 33.66 | 33.09 | 33.11 | 10,657,746 | +0.01(+0.03%) |
May 07, 2021 | 32.84 | 33.23 | 32.69 | 33.10 | 7,668,638 | +0.18(+0.56%) |
May 06, 2021 | 32.68 | 32.93 | 32.59 | 32.91 | 8,656,765 | +0.44(+1.34%) |
May 05, 2021 | 32.72 | 32.85 | 32.41 | 32.48 | 9,121,527 | -0.14(-0.44%) |
May 04, 2021 | 32.44 | 32.75 | 32.38 | 32.62 | 12,600,391 | +0.09(+0.27%) |
May 03, 2021 | 32.59 | 32.76 | 32.49 | 32.54 | 7,440,332 | +0.20(+0.63%) |
Apr 30, 2021 | 32.44 | 32.66 | 32.27 | 32.33 | 14,336,352 | -0.14(-0.43%) |
Apr 29, 2021 | 32.73 | 32.73 | 32.06 | 32.47 | 13,991,178 | -0.10(-0.31%) |
Apr 28, 2021 | 32.60 | 32.89 | 32.53 | 32.57 | 13,259,422 | -0.13(-0.41%) |
Apr 27, 2021 | 32.77 | 32.83 | 32.54 | 32.71 | 10,423,711 | -0.13(-0.39%) |
Apr 26, 2021 | 33.06 | 33.26 | 32.80 | 32.84 | 10,172,216 | -0.25(-0.77%) |
Apr 23, 2021 | 32.67 | 33.25 | 32.56 | 33.09 | 9,916,322 | +0.41(+1.27%) |
Apr 22, 2021 | 32.64 | 33.29 | 32.51 | 32.68 | 16,061,759 | -0.28(-0.85%) |
Apr 21, 2021 | 31.75 | 33.17 | 31.70 | 32.96 | 22,479,770 | +1.36(+4.31%) |
Apr 20, 2021 | 32.15 | 32.53 | 31.47 | 31.60 | 15,991,515 | -0.08(-0.26%) |
Apr 19, 2021 | 31.58 | 31.72 | 31.44 | 31.68 | 8,430,488 | +0.02(+0.07%) |
Apr 16, 2021 | 31.98 | 32.01 | 31.51 | 31.66 | 11,872,539 | -0.07(-0.23%) |
Apr 15, 2021 | 31.68 | 31.88 | 31.55 | 31.73 | 9,166,933 | +0.16(+0.52%) |
Apr 14, 2021 | 31.45 | 31.63 | 31.34 | 31.57 | 10,005,972 | +0.18(+0.57%) |
Apr 13, 2021 | 31.48 | 31.60 | 31.19 | 31.39 | 6,702,289 | -0.26(-0.82%) |
Apr 12, 2021 | 31.34 | 31.70 | 31.16 | 31.65 | 6,990,714 | +0.10(+0.33%) |
Apr 09, 2021 | 31.08 | 31.61 | 31.02 | 31.54 | 6,706,542 | +0.58(+1.88%) |
Apr 08, 2021 | 31.19 | 31.19 | 30.92 | 30.96 | 7,854,285 | -0.15(-0.48%) |
Apr 07, 2021 | 31.32 | 31.33 | 30.96 | 31.11 | 6,274,501 | -0.05(-0.16%) |
Apr 06, 2021 | 31.55 | 31.62 | 31.15 | 31.17 | 9,411,382 | -0.47(-1.48%) |
Apr 05, 2021 | 31.50 | 31.72 | 31.34 | 31.63 | 7,518,955 | +0.42(+1.35%) |
Apr 01, 2021 | 31.16 | 31.24 | 30.92 | 31.21 | 8,349,603 | +0.27(+0.87%) |
Mar 31, 2021 | 30.70 | 31.16 | 30.70 | 30.94 | 10,662,589 | +0.02(+0.05%) |
Mar 30, 2021 | 30.81 | 31.23 | 30.80 | 30.93 | 10,818,307 | -0.08(-0.25%) |
Mar 29, 2021 | 31.43 | 31.48 | 30.82 | 31.00 | 14,287,730 | -0.34(-1.08%) |
Mar 26, 2021 | 30.72 | 31.36 | 30.61 | 31.34 | 9,770,494 | +0.68(+2.22%) |
Mar 25, 2021 | 30.12 | 30.75 | 29.85 | 30.66 | 10,152,570 | +0.44(+1.45%) |
Mar 24, 2021 | 29.91 | 30.58 | 29.85 | 30.22 | 12,752,869 | +0.40(+1.35%) |
Mar 23, 2021 | 30.00 | 30.45 | 29.72 | 29.82 | 11,105,583 | -0.28(-0.92%) |
Mar 22, 2021 | 30.43 | 30.55 | 29.92 | 30.10 | 21,770,764 | +0.97(+3.32%) |
Mar 19, 2021 | 29.80 | 29.85 | 29.04 | 29.13 | 33,608,740 | -0.56(-1.88%) |
Mar 18, 2021 | 29.35 | 29.90 | 29.34 | 29.69 | 12,907,256 | +0.12(+0.40%) |
Mar 17, 2021 | 29.46 | 29.75 | 29.21 | 29.57 | 12,074,362 | +0.06(+0.22%) |
Mar 16, 2021 | 30.09 | 30.13 | 29.35 | 29.51 | 9,424,245 | -0.49(-1.65%) |
Mar 15, 2021 | 30.05 | 30.16 | 29.61 | 30.00 | 8,459,915 | -0.12(-0.39%) |
Mar 12, 2021 | 30.03 | 30.26 | 30.00 | 30.12 | 6,970,778 | +0.01(+0.03%) |
Mar 11, 2021 | 30.21 | 30.45 | 30.05 | 30.11 | 11,831,041 | +0.07(+0.25%) |
Mar 10, 2021 | 29.81 | 30.22 | 29.69 | 30.04 | 7,971,982 | +0.27(+0.92%) |
Mar 09, 2021 | 29.95 | 30.18 | 29.74 | 29.76 | 8,896,680 | +0.07(+0.23%) |
Mar 08, 2021 | 29.46 | 30.31 | 29.40 | 29.70 | 10,898,360 | +0.29(+0.98%) |
Mar 05, 2021 | 28.74 | 29.48 | 28.22 | 29.41 | 9,590,078 | +1.08(+3.82%) |
Mar 04, 2021 | 29.23 | 29.36 | 27.97 | 28.32 | 13,465,707 | -0.91(-3.11%) |
Mar 03, 2021 | 29.54 | 29.60 | 29.22 | 29.23 | 7,532,703 | -0.34(-1.16%) |
Mar 02, 2021 | 29.83 | 29.85 | 29.39 | 29.58 | 7,073,425 | -0.25(-0.83%) |