Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 33.76 | 33.99 | 33.70 | 33.74 | 18,550,618 | +0.07(+0.21%) |
May 27, 2021 | 33.97 | 34.13 | 33.63 | 33.67 | 44,149,364 | -0.24(-0.69%) |
May 26, 2021 | 34.23 | 34.24 | 33.78 | 33.91 | 32,171,892 | -0.36(-1.04%) |
May 25, 2021 | 34.69 | 34.72 | 34.19 | 34.26 | 29,742,912 | -0.42(-1.21%) |
May 24, 2021 | 34.92 | 34.97 | 34.65 | 34.68 | 19,415,990 | -0.12(-0.35%) |
May 21, 2021 | 35.03 | 35.37 | 34.77 | 34.80 | 24,271,398 | -0.15(-0.42%) |
May 20, 2021 | 34.61 | 35.07 | 34.60 | 34.95 | 21,371,020 | +0.25(+0.73%) |
May 19, 2021 | 34.72 | 34.76 | 34.35 | 34.70 | 23,193,560 | -0.19(-0.55%) |
May 18, 2021 | 35.00 | 35.15 | 34.69 | 34.89 | 18,139,116 | -0.05(-0.15%) |
May 17, 2021 | 34.91 | 35.20 | 34.86 | 34.94 | 20,766,756 | +0.08(+0.22%) |
May 14, 2021 | 35.06 | 35.13 | 34.78 | 34.86 | 20,708,716 | -0.07(-0.20%) |
May 13, 2021 | 34.41 | 35.09 | 34.41 | 34.93 | 29,178,940 | +0.36(+1.03%) |
May 12, 2021 | 34.36 | 34.78 | 34.25 | 34.58 | 30,075,136 | +0.30(+0.86%) |
May 11, 2021 | 34.57 | 34.91 | 34.18 | 34.28 | 36,438,372 | -0.44(-1.28%) |
May 10, 2021 | 34.70 | 35.09 | 34.66 | 34.73 | 35,362,116 | +0.24(+0.71%) |
May 07, 2021 | 34.12 | 34.73 | 34.02 | 34.48 | 38,809,548 | +0.34(+1.00%) |
May 06, 2021 | 33.52 | 34.18 | 33.07 | 34.14 | 63,151,952 | -0.34(-0.99%) |
May 05, 2021 | 35.17 | 35.45 | 33.58 | 34.48 | 88,802,496 | +0.02(+0.05%) |
May 04, 2021 | 34.51 | 34.65 | 34.02 | 34.46 | 61,190,888 | +0.10(+0.30%) |
May 03, 2021 | 33.68 | 34.37 | 33.61 | 34.36 | 53,954,552 | +1.02(+3.05%) |
Apr 30, 2021 | 33.21 | 33.55 | 33.20 | 33.34 | 32,935,794 | +0.04(+0.13%) |
Apr 29, 2021 | 33.64 | 33.64 | 33.05 | 33.30 | 27,301,154 | -0.18(-0.54%) |
Apr 28, 2021 | 33.25 | 33.59 | 33.23 | 33.48 | 25,452,678 | +0.31(+0.94%) |
Apr 27, 2021 | 33.22 | 33.31 | 33.08 | 33.17 | 22,083,636 | -0.20(-0.59%) |
Apr 26, 2021 | 33.41 | 33.42 | 33.20 | 33.37 | 22,921,062 | +0.02(+0.05%) |
Apr 23, 2021 | 33.33 | 33.50 | 33.15 | 33.35 | 28,272,080 | +0.02(+0.05%) |
Apr 22, 2021 | 34.06 | 34.08 | 33.22 | 33.33 | 38,668,744 | -0.77(-2.25%) |
Apr 21, 2021 | 33.77 | 34.22 | 33.76 | 34.10 | 34,019,200 | +0.43(+1.28%) |
Apr 20, 2021 | 33.43 | 33.85 | 33.43 | 33.67 | 30,657,552 | +0.09(+0.26%) |
Apr 19, 2021 | 33.30 | 33.61 | 33.07 | 33.58 | 35,807,904 | +0.31(+0.93%) |
Apr 16, 2021 | 32.67 | 33.39 | 32.62 | 33.27 | 61,238,592 | +0.84(+2.58%) |
Apr 15, 2021 | 32.14 | 32.56 | 32.14 | 32.44 | 28,900,134 | +0.37(+1.16%) |
Apr 14, 2021 | 32.07 | 32.25 | 31.88 | 32.07 | 27,624,660 | +0.01(+0.03%) |
Apr 13, 2021 | 32.27 | 32.48 | 31.82 | 32.06 | 39,359,388 | +0.16(+0.51%) |
Apr 12, 2021 | 31.47 | 31.95 | 31.34 | 31.89 | 34,703,292 | +0.32(+1.01%) |
Apr 09, 2021 | 30.97 | 31.76 | 30.97 | 31.57 | 36,730,472 | +0.55(+1.78%) |
Apr 08, 2021 | 31.02 | 31.19 | 30.94 | 31.02 | 21,012,344 | +0.04(+0.14%) |
Apr 07, 2021 | 31.08 | 31.26 | 30.85 | 30.98 | 25,406,038 | -0.12(-0.39%) |
Apr 06, 2021 | 31.28 | 31.40 | 31.06 | 31.10 | 24,007,512 | -0.20(-0.63%) |
Apr 05, 2021 | 31.44 | 31.55 | 31.14 | 31.30 | 25,609,168 | -0.02(-0.05%) |
Apr 01, 2021 | 31.32 | 31.44 | 31.07 | 31.32 | 24,713,408 | +0.06(+0.19%) |
Mar 31, 2021 | 31.19 | 31.43 | 31.09 | 31.25 | 30,809,488 | +0.10(+0.33%) |
Mar 30, 2021 | 31.57 | 31.60 | 31.07 | 31.15 | 30,481,640 | -0.44(-1.39%) |
Mar 29, 2021 | 31.08 | 31.69 | 30.97 | 31.59 | 31,298,290 | +0.32(+1.02%) |
Mar 26, 2021 | 30.78 | 31.31 | 30.75 | 31.27 | 32,392,488 | +0.50(+1.63%) |
Mar 25, 2021 | 30.75 | 30.88 | 30.41 | 30.77 | 28,830,660 | +0.05(+0.17%) |
Mar 24, 2021 | 30.61 | 31.00 | 30.51 | 30.72 | 26,512,024 | +0.22(+0.71%) |
Mar 23, 2021 | 30.90 | 31.00 | 30.47 | 30.50 | 32,416,292 | -0.55(-1.78%) |
Mar 22, 2021 | 30.61 | 31.07 | 30.50 | 31.06 | 29,454,734 | +0.41(+1.32%) |
Mar 19, 2021 | 30.84 | 30.90 | 30.60 | 30.65 | 56,044,784 | -0.21(-0.67%) |
Mar 18, 2021 | 30.67 | 31.03 | 30.64 | 30.86 | 28,660,562 | -0.02(-0.06%) |
Mar 17, 2021 | 30.91 | 31.02 | 30.30 | 30.88 | 49,308,040 | -0.03(-0.11%) |
Mar 16, 2021 | 30.60 | 30.94 | 30.46 | 30.91 | 28,997,344 | +0.36(+1.19%) |
Mar 15, 2021 | 30.20 | 30.56 | 30.16 | 30.55 | 25,402,060 | +0.41(+1.35%) |
Mar 12, 2021 | 29.81 | 30.18 | 29.77 | 30.14 | 18,943,724 | +0.20(+0.66%) |
Mar 11, 2021 | 30.25 | 30.30 | 29.90 | 29.94 | 28,413,944 | -0.19(-0.63%) |
Mar 10, 2021 | 29.88 | 30.31 | 29.78 | 30.13 | 38,823,640 | +0.41(+1.39%) |
Mar 09, 2021 | 29.80 | 30.06 | 29.71 | 29.72 | 29,147,768 | +0.09(+0.29%) |
Mar 08, 2021 | 29.75 | 30.08 | 29.62 | 29.63 | 28,203,188 | -0.03(-0.12%) |
Mar 05, 2021 | 29.58 | 29.81 | 29.29 | 29.67 | 35,459,088 | +0.16(+0.56%) |
Mar 04, 2021 | 29.56 | 30.26 | 29.19 | 29.50 | 52,629,996 | -0.16(-0.55%) |
Mar 03, 2021 | 28.91 | 29.72 | 28.85 | 29.67 | 53,258,820 | +0.76(+2.63%) |
Mar 02, 2021 | 29.06 | 29.24 | 28.90 | 28.91 | 32,018,198 | -0.16(-0.53%) |