Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 34.23 | 34.47 | 34.17 | 34.22 | 18,292,458 | +0.07(+0.21%) |
May 27, 2021 | 34.45 | 34.61 | 34.11 | 34.15 | 43,534,960 | -0.24(-0.69%) |
May 26, 2021 | 34.71 | 34.72 | 34.26 | 34.38 | 31,724,172 | -0.36(-1.04%) |
May 25, 2021 | 35.18 | 35.21 | 34.67 | 34.75 | 29,328,994 | -0.42(-1.21%) |
May 24, 2021 | 35.41 | 35.46 | 35.14 | 35.17 | 19,145,788 | -0.12(-0.35%) |
May 21, 2021 | 35.52 | 35.87 | 35.26 | 35.29 | 23,933,626 | -0.15(-0.42%) |
May 20, 2021 | 35.10 | 35.56 | 35.09 | 35.45 | 21,073,612 | +0.26(+0.73%) |
May 19, 2021 | 35.21 | 35.25 | 34.84 | 35.19 | 22,870,788 | -0.19(-0.55%) |
May 18, 2021 | 35.50 | 35.64 | 35.18 | 35.38 | 17,886,684 | -0.05(-0.15%) |
May 17, 2021 | 35.40 | 35.69 | 35.35 | 35.44 | 20,477,756 | +0.08(+0.23%) |
May 14, 2021 | 35.55 | 35.62 | 35.27 | 35.36 | 20,420,524 | -0.07(-0.20%) |
May 13, 2021 | 34.90 | 35.59 | 34.90 | 35.43 | 28,772,872 | +0.36(+1.03%) |
May 12, 2021 | 34.84 | 35.27 | 34.73 | 35.07 | 29,656,596 | +0.30(+0.86%) |
May 11, 2021 | 35.06 | 35.40 | 34.66 | 34.76 | 35,931,280 | -0.45(-1.28%) |
May 10, 2021 | 35.19 | 35.59 | 35.14 | 35.22 | 34,870,000 | +0.25(+0.71%) |
May 07, 2021 | 34.60 | 35.22 | 34.50 | 34.97 | 38,269,456 | +0.34(+0.99%) |
May 06, 2021 | 34.00 | 34.66 | 33.54 | 34.62 | 62,273,096 | -0.34(-0.99%) |
May 05, 2021 | 35.67 | 35.95 | 34.06 | 34.97 | 87,566,672 | +0.02(+0.05%) |
May 04, 2021 | 34.99 | 35.14 | 34.50 | 34.95 | 60,339,324 | +0.10(+0.30%) |
May 03, 2021 | 34.15 | 34.85 | 34.08 | 34.85 | 53,203,692 | +1.03(+3.05%) |
Apr 30, 2021 | 33.68 | 34.03 | 33.67 | 33.81 | 32,477,442 | +0.04(+0.13%) |
Apr 29, 2021 | 34.11 | 34.12 | 33.52 | 33.77 | 26,921,216 | -0.18(-0.54%) |
Apr 28, 2021 | 33.72 | 34.07 | 33.70 | 33.95 | 25,098,464 | +0.32(+0.94%) |
Apr 27, 2021 | 33.69 | 33.78 | 33.55 | 33.64 | 21,776,308 | -0.20(-0.59%) |
Apr 26, 2021 | 33.88 | 33.89 | 33.67 | 33.84 | 22,602,080 | +0.02(+0.05%) |
Apr 23, 2021 | 33.80 | 33.97 | 33.62 | 33.82 | 27,878,630 | +0.02(+0.05%) |
Apr 22, 2021 | 34.54 | 34.56 | 33.69 | 33.80 | 38,130,608 | -0.78(-2.25%) |
Apr 21, 2021 | 34.24 | 34.71 | 34.23 | 34.58 | 33,545,772 | +0.44(+1.28%) |
Apr 20, 2021 | 33.90 | 34.33 | 33.90 | 34.15 | 30,230,906 | +0.09(+0.26%) |
Apr 19, 2021 | 33.77 | 34.08 | 33.53 | 34.06 | 35,309,580 | +0.31(+0.93%) |
Apr 16, 2021 | 33.13 | 33.86 | 33.08 | 33.74 | 60,386,364 | +0.85(+2.58%) |
Apr 15, 2021 | 32.60 | 33.02 | 32.60 | 32.89 | 28,497,946 | +0.38(+1.16%) |
Apr 14, 2021 | 32.52 | 32.70 | 32.33 | 32.52 | 27,240,222 | +0.01(+0.03%) |
Apr 13, 2021 | 32.73 | 32.94 | 32.27 | 32.51 | 38,811,640 | +0.17(+0.51%) |
Apr 12, 2021 | 31.91 | 32.40 | 31.78 | 32.34 | 34,220,344 | +0.32(+1.01%) |
Apr 09, 2021 | 31.41 | 32.20 | 31.41 | 32.02 | 36,219,312 | +0.56(+1.78%) |
Apr 08, 2021 | 31.46 | 31.63 | 31.38 | 31.46 | 20,719,924 | +0.04(+0.14%) |
Apr 07, 2021 | 31.52 | 31.70 | 31.28 | 31.42 | 25,052,476 | -0.12(-0.39%) |
Apr 06, 2021 | 31.72 | 31.84 | 31.49 | 31.54 | 23,673,410 | -0.20(-0.63%) |
Apr 05, 2021 | 31.88 | 31.99 | 31.58 | 31.74 | 25,252,778 | -0.02(-0.06%) |
Apr 01, 2021 | 31.76 | 31.89 | 31.51 | 31.76 | 24,369,484 | +0.06(+0.19%) |
Mar 31, 2021 | 31.63 | 31.87 | 31.53 | 31.70 | 30,380,728 | +0.10(+0.33%) |
Mar 30, 2021 | 32.01 | 32.05 | 31.51 | 31.59 | 30,057,442 | -0.45(-1.39%) |
Mar 29, 2021 | 31.52 | 32.14 | 31.41 | 32.04 | 30,862,726 | +0.32(+1.02%) |
Mar 26, 2021 | 31.21 | 31.75 | 31.18 | 31.71 | 31,941,696 | +0.51(+1.63%) |
Mar 25, 2021 | 31.19 | 31.31 | 30.84 | 31.21 | 28,429,438 | +0.05(+0.17%) |
Mar 24, 2021 | 31.04 | 31.43 | 30.94 | 31.15 | 26,143,068 | +0.22(+0.71%) |
Mar 23, 2021 | 31.34 | 31.43 | 30.90 | 30.93 | 31,965,170 | -0.56(-1.78%) |
Mar 22, 2021 | 31.04 | 31.50 | 30.93 | 31.49 | 29,044,826 | +0.41(+1.32%) |
Mar 19, 2021 | 31.28 | 31.34 | 31.04 | 31.08 | 55,264,836 | -0.21(-0.67%) |
Mar 18, 2021 | 31.10 | 31.47 | 31.07 | 31.29 | 28,261,706 | -0.02(-0.06%) |
Mar 17, 2021 | 31.35 | 31.46 | 30.73 | 31.31 | 48,621,844 | -0.04(-0.11%) |
Mar 16, 2021 | 31.03 | 31.37 | 30.89 | 31.35 | 28,593,802 | +0.37(+1.19%) |
Mar 15, 2021 | 30.63 | 31.00 | 30.59 | 30.98 | 25,048,552 | +0.41(+1.35%) |
Mar 12, 2021 | 30.23 | 30.60 | 30.19 | 30.57 | 18,680,092 | +0.20(+0.66%) |
Mar 11, 2021 | 30.68 | 30.73 | 30.32 | 30.37 | 28,018,520 | -0.19(-0.63%) |
Mar 10, 2021 | 30.30 | 30.74 | 30.20 | 30.56 | 38,283,348 | +0.42(+1.39%) |
Mar 09, 2021 | 30.22 | 30.49 | 30.13 | 30.14 | 28,742,132 | +0.09(+0.29%) |
Mar 08, 2021 | 30.17 | 30.51 | 30.03 | 30.05 | 27,810,696 | -0.04(-0.12%) |
Mar 05, 2021 | 30.00 | 30.23 | 29.71 | 30.09 | 34,965,620 | +0.17(+0.56%) |
Mar 04, 2021 | 29.98 | 30.69 | 29.61 | 29.92 | 51,897,568 | -0.17(-0.55%) |
Mar 03, 2021 | 29.32 | 30.14 | 29.26 | 30.09 | 52,517,644 | +0.77(+2.63%) |
Mar 02, 2021 | 29.47 | 29.65 | 29.31 | 29.32 | 31,572,616 | -0.16(-0.53%) |