Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 36.00 | 36.00 | 35.64 | 35.91 | 41,543,140 | +0.07(+0.18%) |
May 27, 2021 | 35.76 | 35.94 | 35.55 | 35.84 | 42,088,184 | +0.41(+1.15%) |
May 26, 2021 | 35.47 | 35.60 | 35.18 | 35.44 | 40,834,220 | +0.10(+0.29%) |
May 25, 2021 | 35.74 | 36.01 | 35.29 | 35.33 | 40,995,236 | -0.36(-1.01%) |
May 24, 2021 | 35.67 | 35.78 | 35.49 | 35.69 | 30,836,614 | +0.17(+0.48%) |
May 21, 2021 | 35.31 | 35.71 | 35.30 | 35.52 | 47,554,616 | +0.35(+0.99%) |
May 20, 2021 | 35.21 | 35.41 | 34.93 | 35.17 | 62,645,692 | +0.02(+0.05%) |
May 19, 2021 | 34.96 | 35.17 | 34.59 | 35.15 | 67,823,288 | -0.22(-0.61%) |
May 18, 2021 | 35.84 | 35.97 | 35.36 | 35.37 | 42,628,292 | -0.50(-1.40%) |
May 17, 2021 | 35.69 | 35.91 | 35.55 | 35.87 | 42,702,984 | +0.07(+0.18%) |
May 14, 2021 | 35.45 | 35.90 | 35.41 | 35.81 | 47,451,160 | +0.56(+1.58%) |
May 13, 2021 | 34.56 | 35.46 | 34.54 | 35.25 | 70,744,960 | +0.56(+1.61%) |
May 12, 2021 | 35.32 | 35.46 | 34.55 | 34.69 | 103,577,032 | -0.36(-1.02%) |
May 11, 2021 | 35.32 | 35.64 | 34.91 | 35.05 | 87,513,320 | -0.63(-1.77%) |
May 10, 2021 | 35.90 | 36.16 | 35.65 | 35.68 | 59,694,908 | -0.03(-0.08%) |
May 07, 2021 | 35.12 | 35.72 | 35.03 | 35.71 | 68,360,264 | +0.19(+0.53%) |
May 06, 2021 | 35.14 | 35.53 | 34.94 | 35.52 | 45,848,224 | +0.52(+1.49%) |
May 05, 2021 | 34.93 | 35.13 | 34.60 | 35.00 | 41,205,316 | +0.28(+0.82%) |
May 04, 2021 | 34.29 | 34.72 | 34.07 | 34.72 | 70,814,808 | +0.27(+0.80%) |
May 03, 2021 | 34.57 | 34.63 | 34.31 | 34.44 | 35,249,368 | +0.17(+0.50%) |
Apr 30, 2021 | 34.39 | 34.51 | 34.22 | 34.27 | 46,486,524 | -0.30(-0.87%) |
Apr 29, 2021 | 34.24 | 34.61 | 34.21 | 34.58 | 51,384,804 | +0.60(+1.78%) |
Apr 28, 2021 | 33.97 | 34.07 | 33.87 | 33.97 | 37,685,796 | +0.13(+0.39%) |
Apr 27, 2021 | 33.62 | 33.89 | 33.55 | 33.84 | 53,796,432 | +0.26(+0.79%) |
Apr 26, 2021 | 33.57 | 33.89 | 33.54 | 33.57 | 46,277,052 | +0.13(+0.40%) |
Apr 23, 2021 | 32.83 | 33.58 | 32.78 | 33.44 | 53,392,512 | +0.61(+1.87%) |
Apr 22, 2021 | 33.16 | 33.21 | 32.77 | 32.83 | 46,117,280 | -0.37(-1.11%) |
Apr 21, 2021 | 32.63 | 33.23 | 32.54 | 33.20 | 41,976,552 | +0.45(+1.39%) |
Apr 20, 2021 | 33.17 | 33.19 | 32.63 | 32.74 | 53,135,744 | -0.62(-1.87%) |
Apr 19, 2021 | 33.45 | 33.55 | 33.25 | 33.37 | 32,978,204 | -0.09(-0.28%) |
Apr 16, 2021 | 33.52 | 33.58 | 33.31 | 33.46 | 41,381,772 | +0.24(+0.71%) |
Apr 15, 2021 | 33.33 | 33.37 | 32.91 | 33.23 | 58,683,584 | -0.03(-0.09%) |
Apr 14, 2021 | 32.97 | 33.49 | 32.92 | 33.25 | 46,610,276 | +0.20(+0.60%) |
Apr 13, 2021 | 33.18 | 33.22 | 32.88 | 33.05 | 42,246,084 | -0.31(-0.93%) |
Apr 12, 2021 | 33.29 | 33.38 | 33.22 | 33.37 | 47,000,696 | +0.14(+0.43%) |
Apr 09, 2021 | 33.17 | 33.24 | 32.98 | 33.23 | 42,458,856 | +0.28(+0.86%) |
Apr 08, 2021 | 32.81 | 32.98 | 32.58 | 32.94 | 42,232,240 | +0.01(+0.03%) |
Apr 07, 2021 | 32.87 | 33.01 | 32.71 | 32.93 | 40,881,608 | +0.16(+0.49%) |
Apr 06, 2021 | 32.76 | 32.92 | 32.65 | 32.77 | 43,730,168 | -0.07(-0.20%) |
Apr 05, 2021 | 32.93 | 32.99 | 32.73 | 32.84 | 54,787,300 | +0.26(+0.78%) |
Apr 01, 2021 | 32.14 | 32.58 | 32.14 | 32.58 | 54,684,780 | +0.40(+1.23%) |
Mar 31, 2021 | 32.36 | 32.50 | 32.17 | 32.19 | 54,080,112 | -0.25(-0.76%) |
Mar 30, 2021 | 32.37 | 32.58 | 32.34 | 32.43 | 58,197,424 | +0.23(+0.70%) |
Mar 29, 2021 | 32.03 | 32.41 | 31.87 | 32.20 | 75,931,080 | -0.28(-0.87%) |
Mar 26, 2021 | 32.32 | 32.54 | 32.09 | 32.49 | 56,895,656 | +0.50(+1.57%) |
Mar 25, 2021 | 31.44 | 32.03 | 31.19 | 31.99 | 64,007,632 | +0.53(+1.68%) |
Mar 24, 2021 | 31.57 | 31.95 | 31.46 | 31.46 | 67,020,688 | +0.11(+0.36%) |
Mar 23, 2021 | 31.60 | 31.82 | 31.23 | 31.34 | 74,514,248 | -0.44(-1.40%) |
Mar 22, 2021 | 31.97 | 32.03 | 31.67 | 31.79 | 72,104,768 | -0.41(-1.29%) |
Mar 19, 2021 | 32.33 | 32.35 | 31.86 | 32.20 | 104,680,272 | -0.38(-1.16%) |
Mar 18, 2021 | 32.74 | 33.21 | 32.47 | 32.58 | 102,736,704 | +0.17(+0.52%) |
Mar 17, 2021 | 32.43 | 32.60 | 32.07 | 32.41 | 68,061,248 | +0.22(+0.67%) |
Mar 16, 2021 | 32.36 | 32.40 | 31.94 | 32.19 | 71,627,120 | -0.34(-1.04%) |
Mar 15, 2021 | 32.84 | 32.85 | 32.23 | 32.53 | 61,472,440 | -0.19(-0.58%) |
Mar 12, 2021 | 32.77 | 32.89 | 32.62 | 32.72 | 72,392,744 | +0.33(+1.02%) |
Mar 11, 2021 | 32.32 | 32.65 | 32.13 | 32.39 | 54,088,564 | -0.09(-0.29%) |
Mar 10, 2021 | 31.99 | 32.61 | 31.93 | 32.49 | 77,834,472 | +0.65(+2.04%) |
Mar 09, 2021 | 31.87 | 32.31 | 31.54 | 31.84 | 124,546,240 | -0.29(-0.91%) |
Mar 08, 2021 | 31.96 | 32.54 | 31.83 | 32.13 | 96,190,568 | +0.40(+1.28%) |
Mar 05, 2021 | 31.66 | 31.80 | 30.85 | 31.72 | 116,145,432 | +0.59(+1.90%) |
Mar 04, 2021 | 31.40 | 31.70 | 30.68 | 31.13 | 107,005,264 | -0.36(-1.14%) |
Mar 03, 2021 | 31.37 | 31.96 | 31.33 | 31.49 | 77,048,272 | +0.24(+0.78%) |
Mar 02, 2021 | 31.32 | 31.50 | 31.21 | 31.24 | 53,073,328 | -0.11(-0.36%) |