Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 35.14 | 35.30 | 35.14 | 35.20 | 1,966,962 | +0.06(+0.16%) |
May 27, 2021 | 35.03 | 35.23 | 35.03 | 35.14 | 3,538,231 | +0.26(+0.75%) |
May 26, 2021 | 34.70 | 34.94 | 34.69 | 34.88 | 2,441,599 | +0.19(+0.54%) |
May 25, 2021 | 34.93 | 34.99 | 34.68 | 34.70 | 2,029,525 | -0.23(-0.67%) |
May 24, 2021 | 34.88 | 35.00 | 34.71 | 34.93 | 2,315,205 | +0.27(+0.78%) |
May 21, 2021 | 34.86 | 34.88 | 34.54 | 34.66 | 2,774,325 | -0.05(-0.13%) |
May 20, 2021 | 34.38 | 34.79 | 34.36 | 34.71 | 4,801,840 | +0.41(+1.19%) |
May 19, 2021 | 34.20 | 34.45 | 33.93 | 34.30 | 5,388,060 | -0.33(-0.94%) |
May 18, 2021 | 34.60 | 34.74 | 34.44 | 34.62 | 2,676,829 | +0.06(+0.16%) |
May 17, 2021 | 34.14 | 34.59 | 34.14 | 34.57 | 2,132,369 | +0.33(+0.95%) |
May 14, 2021 | 34.00 | 34.31 | 34.00 | 34.24 | 4,056,497 | +0.51(+1.52%) |
May 13, 2021 | 33.63 | 33.93 | 33.49 | 33.73 | 4,309,126 | +0.07(+0.19%) |
May 12, 2021 | 33.93 | 34.11 | 33.63 | 33.67 | 2,983,688 | -0.34(-1.01%) |
May 11, 2021 | 33.76 | 34.09 | 33.63 | 34.01 | 6,668,259 | -0.20(-0.60%) |
May 10, 2021 | 34.38 | 34.48 | 34.19 | 34.22 | 4,559,201 | +0.00(+0.00%) |
May 07, 2021 | 33.87 | 34.22 | 33.77 | 34.22 | 1,432,870 | +0.39(+1.15%) |
May 06, 2021 | 33.62 | 33.82 | 33.44 | 33.82 | 1,915,428 | +0.29(+0.86%) |
May 05, 2021 | 33.47 | 33.60 | 33.34 | 33.54 | 1,850,756 | +0.31(+0.92%) |
May 04, 2021 | 33.12 | 33.29 | 32.90 | 33.23 | 1,913,530 | -0.06(-0.17%) |
May 03, 2021 | 33.31 | 33.43 | 33.28 | 33.29 | 1,472,526 | +0.19(+0.56%) |
Apr 30, 2021 | 33.25 | 33.34 | 33.06 | 33.10 | 2,250,863 | -0.36(-1.08%) |
Apr 29, 2021 | 33.66 | 33.70 | 33.27 | 33.46 | 5,417,388 | -0.03(-0.08%) |
Apr 28, 2021 | 33.01 | 33.56 | 33.01 | 33.49 | 3,919,257 | +0.56(+1.69%) |
Apr 27, 2021 | 32.85 | 33.03 | 32.78 | 32.93 | 1,710,988 | +0.04(+0.11%) |
Apr 26, 2021 | 32.64 | 32.93 | 32.64 | 32.90 | 1,777,071 | +0.33(+1.03%) |
Apr 23, 2021 | 32.44 | 32.63 | 32.38 | 32.56 | 9,149,231 | +0.20(+0.60%) |
Apr 22, 2021 | 32.51 | 32.54 | 32.27 | 32.37 | 3,221,103 | -0.21(-0.66%) |
Apr 21, 2021 | 32.01 | 32.60 | 31.99 | 32.58 | 3,991,531 | +0.53(+1.65%) |
Apr 20, 2021 | 32.44 | 32.49 | 31.96 | 32.05 | 2,441,740 | -0.59(-1.82%) |
Apr 19, 2021 | 32.92 | 32.98 | 32.54 | 32.64 | 3,018,895 | -0.24(-0.73%) |
Apr 16, 2021 | 32.93 | 32.98 | 32.80 | 32.89 | 2,143,710 | +0.07(+0.23%) |
Apr 15, 2021 | 32.80 | 32.83 | 32.68 | 32.81 | 7,934,341 | +0.20(+0.63%) |
Apr 14, 2021 | 32.56 | 32.77 | 32.54 | 32.61 | 2,775,073 | +0.00(+0.00%) |
Apr 13, 2021 | 32.63 | 32.63 | 32.50 | 32.61 | 2,609,677 | +0.12(+0.37%) |
Apr 12, 2021 | 32.50 | 32.64 | 32.44 | 32.49 | 1,963,311 | -0.11(-0.34%) |
Apr 09, 2021 | 32.49 | 32.62 | 32.39 | 32.60 | 2,957,257 | +0.10(+0.31%) |
Apr 08, 2021 | 32.34 | 32.50 | 32.19 | 32.50 | 3,430,046 | +0.24(+0.75%) |
Apr 07, 2021 | 32.25 | 32.31 | 32.17 | 32.25 | 3,208,306 | +0.00(+0.00%) |
Apr 06, 2021 | 32.31 | 32.44 | 32.24 | 32.25 | 2,013,156 | -0.07(-0.20%) |
Apr 05, 2021 | 32.33 | 32.41 | 32.27 | 32.32 | 2,865,635 | +0.12(+0.38%) |
Apr 01, 2021 | 31.88 | 32.20 | 31.78 | 32.20 | 3,515,616 | +0.55(+1.73%) |
Mar 31, 2021 | 31.59 | 31.78 | 31.57 | 31.65 | 5,901,250 | +0.12(+0.38%) |
Mar 30, 2021 | 31.49 | 31.60 | 31.37 | 31.53 | 3,391,476 | -0.13(-0.41%) |
Mar 29, 2021 | 31.60 | 31.73 | 31.38 | 31.66 | 3,144,614 | -0.06(-0.18%) |
Mar 26, 2021 | 31.61 | 31.73 | 31.35 | 31.71 | 4,170,800 | +0.31(+0.98%) |
Mar 25, 2021 | 31.32 | 31.47 | 31.09 | 31.41 | 3,911,693 | -0.07(-0.21%) |
Mar 24, 2021 | 31.61 | 31.83 | 31.46 | 31.47 | 4,246,546 | +0.00(+0.00%) |
Mar 23, 2021 | 31.67 | 31.79 | 31.45 | 31.47 | 7,556,243 | -0.35(-1.11%) |
Mar 22, 2021 | 32.01 | 32.07 | 31.79 | 31.83 | 5,595,685 | -0.15(-0.47%) |
Mar 19, 2021 | 31.93 | 32.10 | 31.71 | 31.98 | 4,694,947 | +0.01(+0.03%) |
Mar 18, 2021 | 32.30 | 32.44 | 31.92 | 31.97 | 6,233,473 | -0.51(-1.57%) |
Mar 17, 2021 | 32.04 | 32.57 | 31.99 | 32.48 | 3,998,680 | +0.27(+0.84%) |
Mar 16, 2021 | 32.25 | 32.31 | 32.08 | 32.21 | 2,980,769 | -0.05(-0.14%) |
Mar 15, 2021 | 32.10 | 32.26 | 31.86 | 32.25 | 3,991,015 | +0.20(+0.64%) |
Mar 12, 2021 | 31.70 | 32.06 | 31.69 | 32.05 | 2,028,273 | +0.18(+0.55%) |
Mar 11, 2021 | 31.57 | 31.91 | 31.57 | 31.87 | 3,614,324 | +0.51(+1.63%) |
Mar 10, 2021 | 31.34 | 31.49 | 31.14 | 31.36 | 3,781,118 | +0.22(+0.72%) |
Mar 09, 2021 | 31.23 | 31.37 | 31.13 | 31.14 | 4,069,008 | +0.27(+0.87%) |
Mar 08, 2021 | 30.79 | 31.17 | 30.71 | 30.87 | 5,128,054 | +0.10(+0.33%) |
Mar 05, 2021 | 30.60 | 30.84 | 30.10 | 30.77 | 11,396,329 | +0.44(+1.44%) |
Mar 04, 2021 | 30.67 | 30.82 | 29.97 | 30.33 | 8,774,925 | -0.33(-1.06%) |
Mar 03, 2021 | 30.84 | 30.90 | 30.54 | 30.66 | 8,615,440 | -0.24(-0.78%) |
Mar 02, 2021 | 30.63 | 30.97 | 30.61 | 30.90 | 3,632,335 | +0.33(+1.06%) |