Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 32.19 | 32.45 | 31.95 | 32.15 | 2,663,387 | +0.18(+0.56%) |
May 27, 2021 | 31.72 | 32.17 | 31.57 | 31.97 | 3,675,862 | +0.37(+1.17%) |
May 26, 2021 | 31.65 | 31.98 | 31.54 | 31.60 | 4,523,875 | +0.09(+0.29%) |
May 25, 2021 | 31.70 | 31.83 | 31.30 | 31.51 | 3,402,216 | -0.19(-0.60%) |
May 24, 2021 | 31.54 | 31.93 | 31.29 | 31.70 | 3,704,316 | +0.53(+1.70%) |
May 21, 2021 | 31.41 | 31.64 | 31.06 | 31.17 | 2,904,626 | +0.01(+0.03%) |
May 20, 2021 | 31.00 | 31.40 | 30.94 | 31.16 | 2,709,031 | +0.16(+0.52%) |
May 19, 2021 | 30.11 | 31.00 | 29.86 | 31.00 | 3,278,708 | +0.34(+1.11%) |
May 18, 2021 | 30.78 | 31.30 | 30.61 | 30.66 | 3,006,985 | -0.24(-0.78%) |
May 17, 2021 | 31.31 | 31.51 | 30.54 | 30.90 | 3,633,324 | -0.71(-2.25%) |
May 14, 2021 | 30.54 | 31.69 | 30.34 | 31.61 | 5,757,849 | +1.17(+3.84%) |
May 13, 2021 | 30.24 | 30.56 | 29.91 | 30.44 | 5,015,607 | +0.36(+1.20%) |
May 12, 2021 | 30.50 | 31.16 | 30.08 | 30.08 | 5,141,423 | -0.78(-2.53%) |
May 11, 2021 | 29.71 | 30.95 | 29.58 | 30.86 | 5,133,217 | +0.38(+1.25%) |
May 10, 2021 | 31.18 | 31.21 | 30.35 | 30.48 | 4,137,965 | -0.74(-2.37%) |
May 07, 2021 | 31.17 | 31.75 | 31.12 | 31.22 | 3,625,216 | +0.20(+0.64%) |
May 06, 2021 | 31.28 | 31.43 | 30.75 | 31.02 | 3,103,317 | -0.36(-1.15%) |
May 05, 2021 | 31.44 | 31.82 | 30.99 | 31.38 | 2,632,048 | +0.40(+1.29%) |
May 04, 2021 | 31.04 | 31.21 | 30.34 | 30.98 | 3,779,669 | -0.29(-0.93%) |
May 03, 2021 | 32.14 | 32.44 | 31.19 | 31.27 | 5,458,364 | -0.77(-2.40%) |
Apr 30, 2021 | 32.69 | 32.85 | 31.86 | 32.04 | 4,950,100 | -0.64(-1.96%) |
Apr 29, 2021 | 33.97 | 33.99 | 32.01 | 32.68 | 4,443,522 | -0.39(-1.18%) |
Apr 28, 2021 | 32.94 | 33.30 | 32.77 | 33.07 | 3,841,780 | -0.08(-0.24%) |
Apr 27, 2021 | 33.38 | 33.51 | 32.93 | 33.15 | 3,705,336 | -0.24(-0.72%) |
Apr 26, 2021 | 33.34 | 33.63 | 33.04 | 33.39 | 5,805,075 | +0.21(+0.63%) |
Apr 23, 2021 | 32.69 | 33.54 | 32.62 | 33.18 | 5,630,200 | +0.55(+1.69%) |
Apr 22, 2021 | 32.05 | 33.12 | 32.02 | 32.63 | 2,847,324 | +0.40(+1.24%) |
Apr 21, 2021 | 31.70 | 32.41 | 31.55 | 32.23 | 3,758,666 | +0.63(+1.99%) |
Apr 20, 2021 | 31.86 | 32.06 | 31.27 | 31.60 | 2,193,076 | -0.28(-0.88%) |
Apr 19, 2021 | 32.21 | 32.30 | 31.67 | 31.88 | 2,637,787 | -0.32(-0.99%) |
Apr 16, 2021 | 33.10 | 33.10 | 32.11 | 32.20 | 3,298,300 | -0.71(-2.16%) |
Apr 15, 2021 | 32.49 | 32.99 | 32.41 | 32.91 | 2,785,843 | +0.66(+2.05%) |
Apr 14, 2021 | 32.93 | 33.20 | 32.14 | 32.25 | 4,121,415 | -0.72(-2.18%) |
Apr 13, 2021 | 33.19 | 33.30 | 32.26 | 32.97 | 5,931,918 | +0.00(+0.00%) |
Apr 12, 2021 | 31.75 | 33.28 | 31.62 | 32.97 | 7,158,084 | +1.24(+3.91%) |
Apr 09, 2021 | 31.59 | 31.73 | 31.46 | 31.73 | 2,664,400 | +0.21(+0.67%) |
Apr 08, 2021 | 31.24 | 31.86 | 31.12 | 31.52 | 4,258,670 | +0.62(+2.01%) |
Apr 07, 2021 | 31.00 | 31.16 | 30.71 | 30.90 | 2,715,334 | -0.28(-0.90%) |
Apr 06, 2021 | 30.50 | 31.43 | 30.32 | 31.18 | 7,077,495 | +0.94(+3.11%) |
Apr 05, 2021 | 29.71 | 30.28 | 29.44 | 30.24 | 2,291,452 | +0.79(+2.68%) |
Apr 01, 2021 | 29.24 | 29.51 | 29.01 | 29.45 | 2,365,300 | +0.52(+1.80%) |
Mar 31, 2021 | 28.73 | 29.37 | 28.59 | 28.93 | 3,566,606 | +0.48(+1.69%) |
Mar 30, 2021 | 27.91 | 28.57 | 27.86 | 28.45 | 5,420,335 | +0.36(+1.28%) |
Mar 29, 2021 | 28.35 | 28.56 | 27.80 | 28.09 | 2,153,514 | -0.48(-1.68%) |
Mar 26, 2021 | 28.11 | 28.58 | 28.02 | 28.57 | 1,303,500 | +0.73(+2.62%) |
Mar 25, 2021 | 27.81 | 27.95 | 27.18 | 27.84 | 3,313,215 | -0.14(-0.50%) |
Mar 24, 2021 | 28.40 | 28.51 | 27.80 | 27.98 | 2,533,540 | -0.53(-1.86%) |
Mar 23, 2021 | 29.10 | 29.38 | 28.33 | 28.51 | 2,604,863 | -0.68(-2.33%) |
Mar 22, 2021 | 28.50 | 29.45 | 28.49 | 29.19 | 2,784,595 | +0.49(+1.71%) |
Mar 19, 2021 | 28.30 | 28.92 | 28.13 | 28.70 | 8,105,300 | +0.55(+1.95%) |
Mar 18, 2021 | 27.84 | 28.66 | 27.59 | 28.15 | 3,533,414 | +0.30(+1.08%) |
Mar 17, 2021 | 27.70 | 28.00 | 27.45 | 27.85 | 3,168,919 | -0.11(-0.39%) |
Mar 16, 2021 | 29.17 | 29.25 | 27.72 | 27.96 | 3,382,697 | -1.12(-3.85%) |
Mar 15, 2021 | 28.35 | 29.08 | 28.31 | 29.08 | 3,072,381 | +0.74(+2.61%) |
Mar 12, 2021 | 27.93 | 28.38 | 27.48 | 28.34 | 3,398,700 | +0.19(+0.67%) |
Mar 11, 2021 | 28.04 | 28.33 | 27.67 | 28.15 | 9,136,533 | +0.55(+1.99%) |
Mar 10, 2021 | 28.36 | 28.62 | 27.57 | 27.60 | 6,029,805 | -0.47(-1.67%) |
Mar 09, 2021 | 27.36 | 28.34 | 27.29 | 28.07 | 2,882,210 | +1.24(+4.62%) |
Mar 08, 2021 | 27.27 | 27.95 | 26.80 | 26.83 | 4,445,184 | -0.49(-1.79%) |
Mar 05, 2021 | 27.16 | 27.38 | 26.14 | 27.32 | 5,709,100 | +0.44(+1.64%) |
Mar 04, 2021 | 27.31 | 27.69 | 26.32 | 26.88 | 5,256,652 | -0.71(-2.57%) |
Mar 03, 2021 | 29.05 | 29.05 | 27.56 | 27.59 | 3,880,154 | -1.15(-4.00%) |
Mar 02, 2021 | 28.66 | 29.07 | 28.61 | 28.74 | 5,067,463 | +0.27(+0.95%) |