Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 35.47 | 35.63 | 35.46 | 35.53 | 1,948,697 | +0.06(+0.16%) |
May 27, 2021 | 35.36 | 35.56 | 35.36 | 35.47 | 3,505,375 | +0.26(+0.75%) |
May 26, 2021 | 35.02 | 35.27 | 35.01 | 35.21 | 2,418,927 | +0.19(+0.54%) |
May 25, 2021 | 35.26 | 35.31 | 35.00 | 35.02 | 2,010,679 | -0.23(-0.67%) |
May 24, 2021 | 35.20 | 35.33 | 35.03 | 35.26 | 2,293,706 | +0.27(+0.78%) |
May 21, 2021 | 35.18 | 35.20 | 34.86 | 34.99 | 2,748,563 | -0.05(-0.13%) |
May 20, 2021 | 34.70 | 35.11 | 34.69 | 35.03 | 4,757,251 | +0.41(+1.19%) |
May 19, 2021 | 34.52 | 34.77 | 34.25 | 34.62 | 5,338,027 | -0.33(-0.94%) |
May 18, 2021 | 34.92 | 35.06 | 34.77 | 34.95 | 2,651,972 | +0.06(+0.16%) |
May 17, 2021 | 34.46 | 34.91 | 34.46 | 34.89 | 2,112,568 | +0.33(+0.95%) |
May 14, 2021 | 34.32 | 34.63 | 34.32 | 34.56 | 4,018,828 | +0.52(+1.52%) |
May 13, 2021 | 33.94 | 34.25 | 33.80 | 34.05 | 4,269,111 | +0.07(+0.19%) |
May 12, 2021 | 34.25 | 34.43 | 33.95 | 33.98 | 2,955,982 | -0.35(-1.01%) |
May 11, 2021 | 34.08 | 34.40 | 33.94 | 34.33 | 6,606,337 | -0.21(-0.60%) |
May 10, 2021 | 34.70 | 34.80 | 34.51 | 34.54 | 4,516,864 | +0.00(+0.00%) |
May 07, 2021 | 34.19 | 34.55 | 34.09 | 34.54 | 1,419,564 | +0.39(+1.15%) |
May 06, 2021 | 33.94 | 34.14 | 33.75 | 34.14 | 1,897,642 | +0.29(+0.86%) |
May 05, 2021 | 33.79 | 33.92 | 33.65 | 33.85 | 1,833,570 | +0.31(+0.92%) |
May 04, 2021 | 33.43 | 33.60 | 33.21 | 33.54 | 1,895,761 | -0.06(-0.17%) |
May 03, 2021 | 33.63 | 33.75 | 33.59 | 33.60 | 1,458,852 | +0.19(+0.56%) |
Apr 30, 2021 | 33.56 | 33.65 | 33.37 | 33.41 | 2,229,962 | -0.37(-1.08%) |
Apr 29, 2021 | 33.97 | 34.02 | 33.58 | 33.78 | 5,367,083 | -0.03(-0.08%) |
Apr 28, 2021 | 33.32 | 33.87 | 33.32 | 33.80 | 3,882,863 | +0.56(+1.69%) |
Apr 27, 2021 | 33.16 | 33.34 | 33.09 | 33.24 | 1,695,100 | +0.04(+0.11%) |
Apr 26, 2021 | 32.95 | 33.24 | 32.95 | 33.20 | 1,760,569 | +0.34(+1.03%) |
Apr 23, 2021 | 32.74 | 32.93 | 32.69 | 32.87 | 9,064,272 | +0.20(+0.60%) |
Apr 22, 2021 | 32.81 | 32.85 | 32.58 | 32.67 | 3,191,192 | -0.22(-0.66%) |
Apr 21, 2021 | 32.31 | 32.90 | 32.29 | 32.88 | 3,954,466 | +0.53(+1.65%) |
Apr 20, 2021 | 32.74 | 32.79 | 32.26 | 32.35 | 2,419,066 | -0.60(-1.82%) |
Apr 19, 2021 | 33.23 | 33.29 | 32.85 | 32.95 | 2,990,862 | -0.24(-0.73%) |
Apr 16, 2021 | 33.24 | 33.29 | 33.11 | 33.19 | 2,123,804 | +0.08(+0.23%) |
Apr 15, 2021 | 33.11 | 33.14 | 32.99 | 33.12 | 7,860,663 | +0.21(+0.63%) |
Apr 14, 2021 | 32.87 | 33.08 | 32.85 | 32.91 | 2,749,304 | +0.00(+0.00%) |
Apr 13, 2021 | 32.93 | 32.93 | 32.80 | 32.91 | 2,585,444 | +0.12(+0.37%) |
Apr 12, 2021 | 32.80 | 32.94 | 32.75 | 32.79 | 1,945,079 | -0.11(-0.34%) |
Apr 09, 2021 | 32.79 | 32.92 | 32.70 | 32.90 | 2,929,796 | +0.10(+0.31%) |
Apr 08, 2021 | 32.64 | 32.80 | 32.49 | 32.80 | 3,398,195 | +0.24(+0.75%) |
Apr 07, 2021 | 32.56 | 32.61 | 32.47 | 32.56 | 3,178,514 | +0.00(+0.00%) |
Apr 06, 2021 | 32.61 | 32.75 | 32.54 | 32.56 | 1,994,462 | -0.07(-0.20%) |
Apr 05, 2021 | 32.63 | 32.71 | 32.57 | 32.62 | 2,839,025 | +0.12(+0.38%) |
Apr 01, 2021 | 32.18 | 32.50 | 32.08 | 32.50 | 3,482,970 | +0.55(+1.73%) |
Mar 31, 2021 | 31.89 | 32.08 | 31.86 | 31.95 | 5,846,451 | +0.12(+0.38%) |
Mar 30, 2021 | 31.79 | 31.90 | 31.66 | 31.82 | 3,359,983 | -0.13(-0.41%) |
Mar 29, 2021 | 31.90 | 32.03 | 31.67 | 31.96 | 3,115,413 | -0.06(-0.18%) |
Mar 26, 2021 | 31.91 | 32.03 | 31.65 | 32.01 | 4,132,070 | +0.31(+0.98%) |
Mar 25, 2021 | 31.61 | 31.77 | 31.38 | 31.70 | 3,875,369 | -0.07(-0.21%) |
Mar 24, 2021 | 31.91 | 32.12 | 31.76 | 31.77 | 4,207,112 | +0.00(+0.00%) |
Mar 23, 2021 | 31.97 | 32.09 | 31.74 | 31.77 | 7,486,076 | -0.36(-1.11%) |
Mar 22, 2021 | 32.31 | 32.37 | 32.09 | 32.12 | 5,543,723 | -0.15(-0.47%) |
Mar 19, 2021 | 32.23 | 32.40 | 32.01 | 32.27 | 4,651,350 | +0.01(+0.03%) |
Mar 18, 2021 | 32.60 | 32.75 | 32.22 | 32.27 | 6,175,590 | -0.52(-1.57%) |
Mar 17, 2021 | 32.34 | 32.87 | 32.29 | 32.78 | 3,961,549 | +0.27(+0.84%) |
Mar 16, 2021 | 32.56 | 32.61 | 32.38 | 32.51 | 2,953,089 | -0.05(-0.14%) |
Mar 15, 2021 | 32.40 | 32.57 | 32.16 | 32.56 | 3,953,955 | +0.21(+0.64%) |
Mar 12, 2021 | 31.99 | 32.36 | 31.98 | 32.35 | 2,009,438 | +0.18(+0.55%) |
Mar 11, 2021 | 31.86 | 32.21 | 31.86 | 32.17 | 3,580,762 | +0.52(+1.63%) |
Mar 10, 2021 | 31.64 | 31.78 | 31.43 | 31.66 | 3,746,007 | +0.23(+0.72%) |
Mar 09, 2021 | 31.52 | 31.66 | 31.42 | 31.43 | 4,031,223 | +0.27(+0.87%) |
Mar 08, 2021 | 31.07 | 31.46 | 31.00 | 31.16 | 5,080,435 | +0.10(+0.33%) |
Mar 05, 2021 | 30.89 | 31.13 | 30.38 | 31.06 | 11,290,503 | +0.44(+1.44%) |
Mar 04, 2021 | 30.96 | 31.11 | 30.25 | 30.61 | 8,693,441 | -0.33(-1.06%) |
Mar 03, 2021 | 31.13 | 31.19 | 30.83 | 30.94 | 8,535,437 | -0.24(-0.78%) |
Mar 02, 2021 | 30.91 | 31.26 | 30.90 | 31.19 | 3,598,605 | +0.33(+1.06%) |