Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 34.23 | 34.47 | 34.17 | 34.21 | 18,294,354 | +0.07(+0.21%) |
May 27, 2021 | 34.44 | 34.61 | 34.10 | 34.14 | 43,539,468 | -0.24(-0.69%) |
May 26, 2021 | 34.71 | 34.72 | 34.26 | 34.38 | 31,727,458 | -0.36(-1.04%) |
May 25, 2021 | 35.18 | 35.21 | 34.67 | 34.74 | 29,332,032 | -0.42(-1.21%) |
May 24, 2021 | 35.41 | 35.46 | 35.14 | 35.17 | 19,147,770 | -0.12(-0.35%) |
May 21, 2021 | 35.52 | 35.87 | 35.26 | 35.29 | 23,936,104 | -0.15(-0.42%) |
May 20, 2021 | 35.10 | 35.56 | 35.09 | 35.44 | 21,075,794 | +0.26(+0.73%) |
May 19, 2021 | 35.20 | 35.25 | 34.83 | 35.19 | 22,873,156 | -0.19(-0.55%) |
May 18, 2021 | 35.49 | 35.64 | 35.18 | 35.38 | 17,888,536 | -0.05(-0.15%) |
May 17, 2021 | 35.40 | 35.69 | 35.34 | 35.43 | 20,479,878 | +0.08(+0.22%) |
May 14, 2021 | 35.55 | 35.62 | 35.26 | 35.35 | 20,422,638 | -0.07(-0.20%) |
May 13, 2021 | 34.89 | 35.58 | 34.89 | 35.42 | 28,775,852 | +0.36(+1.03%) |
May 12, 2021 | 34.84 | 35.26 | 34.73 | 35.06 | 29,659,668 | +0.30(+0.86%) |
May 11, 2021 | 35.05 | 35.40 | 34.66 | 34.76 | 35,935,000 | -0.45(-1.28%) |
May 10, 2021 | 35.19 | 35.58 | 35.14 | 35.21 | 34,873,612 | +0.25(+0.71%) |
May 07, 2021 | 34.59 | 35.22 | 34.50 | 34.96 | 38,273,420 | +0.34(+1.00%) |
May 06, 2021 | 33.99 | 34.66 | 33.53 | 34.62 | 62,279,548 | -0.34(-0.99%) |
May 05, 2021 | 35.66 | 35.94 | 34.05 | 34.96 | 87,575,736 | +0.02(+0.05%) |
May 04, 2021 | 34.99 | 35.14 | 34.49 | 34.95 | 60,345,568 | +0.10(+0.30%) |
May 03, 2021 | 34.15 | 34.85 | 34.08 | 34.84 | 53,209,200 | +1.03(+3.05%) |
Apr 30, 2021 | 33.68 | 34.02 | 33.67 | 33.81 | 32,480,804 | +0.04(+0.13%) |
Apr 29, 2021 | 34.11 | 34.12 | 33.51 | 33.77 | 26,924,002 | -0.18(-0.54%) |
Apr 28, 2021 | 33.71 | 34.06 | 33.70 | 33.95 | 25,101,062 | +0.31(+0.94%) |
Apr 27, 2021 | 33.69 | 33.77 | 33.55 | 33.63 | 21,778,562 | -0.20(-0.59%) |
Apr 26, 2021 | 33.88 | 33.89 | 33.67 | 33.84 | 22,604,420 | +0.02(+0.05%) |
Apr 23, 2021 | 33.79 | 33.97 | 33.62 | 33.82 | 27,881,516 | +0.02(+0.05%) |
Apr 22, 2021 | 34.54 | 34.55 | 33.69 | 33.80 | 38,134,556 | -0.78(-2.25%) |
Apr 21, 2021 | 34.24 | 34.70 | 34.23 | 34.58 | 33,549,244 | +0.44(+1.28%) |
Apr 20, 2021 | 33.90 | 34.33 | 33.90 | 34.14 | 30,234,036 | +0.09(+0.26%) |
Apr 19, 2021 | 33.77 | 34.08 | 33.53 | 34.05 | 35,313,236 | +0.31(+0.93%) |
Apr 16, 2021 | 33.13 | 33.85 | 33.07 | 33.74 | 60,392,612 | +0.85(+2.58%) |
Apr 15, 2021 | 32.59 | 33.01 | 32.59 | 32.89 | 28,500,896 | +0.38(+1.16%) |
Apr 14, 2021 | 32.52 | 32.70 | 32.33 | 32.52 | 27,243,040 | +0.01(+0.03%) |
Apr 13, 2021 | 32.73 | 32.93 | 32.27 | 32.51 | 38,815,660 | +0.17(+0.51%) |
Apr 12, 2021 | 31.91 | 32.39 | 31.78 | 32.34 | 34,223,884 | +0.32(+1.01%) |
Apr 09, 2021 | 31.40 | 32.20 | 31.40 | 32.02 | 36,223,060 | +0.56(+1.78%) |
Apr 08, 2021 | 31.46 | 31.62 | 31.38 | 31.46 | 20,722,068 | +0.04(+0.14%) |
Apr 07, 2021 | 31.52 | 31.70 | 31.28 | 31.41 | 25,055,068 | -0.12(-0.39%) |
Apr 06, 2021 | 31.72 | 31.84 | 31.49 | 31.54 | 23,675,860 | -0.20(-0.63%) |
Apr 05, 2021 | 31.88 | 31.99 | 31.58 | 31.74 | 25,255,392 | -0.02(-0.06%) |
Apr 01, 2021 | 31.75 | 31.89 | 31.51 | 31.75 | 24,372,006 | +0.06(+0.19%) |
Mar 31, 2021 | 31.62 | 31.87 | 31.53 | 31.69 | 30,383,872 | +0.10(+0.33%) |
Mar 30, 2021 | 32.01 | 32.04 | 31.51 | 31.59 | 30,060,554 | -0.45(-1.39%) |
Mar 29, 2021 | 31.52 | 32.14 | 31.40 | 32.03 | 30,865,920 | +0.32(+1.02%) |
Mar 26, 2021 | 31.21 | 31.75 | 31.18 | 31.71 | 31,945,002 | +0.51(+1.63%) |
Mar 25, 2021 | 31.19 | 31.31 | 30.84 | 31.20 | 28,432,380 | +0.05(+0.17%) |
Mar 24, 2021 | 31.04 | 31.43 | 30.94 | 31.15 | 26,145,774 | +0.22(+0.71%) |
Mar 23, 2021 | 31.33 | 31.43 | 30.90 | 30.93 | 31,968,478 | -0.56(-1.78%) |
Mar 22, 2021 | 31.04 | 31.50 | 30.93 | 31.49 | 29,047,832 | +0.41(+1.32%) |
Mar 19, 2021 | 31.27 | 31.33 | 31.03 | 31.08 | 55,270,556 | -0.21(-0.67%) |
Mar 18, 2021 | 31.10 | 31.47 | 31.07 | 31.29 | 28,264,630 | -0.02(-0.06%) |
Mar 17, 2021 | 31.34 | 31.46 | 30.72 | 31.31 | 48,626,876 | -0.04(-0.11%) |
Mar 16, 2021 | 31.03 | 31.37 | 30.89 | 31.34 | 28,596,760 | +0.37(+1.19%) |
Mar 15, 2021 | 30.63 | 30.99 | 30.58 | 30.98 | 25,051,144 | +0.41(+1.35%) |
Mar 12, 2021 | 30.23 | 30.60 | 30.19 | 30.56 | 18,682,026 | +0.20(+0.66%) |
Mar 11, 2021 | 30.68 | 30.72 | 30.32 | 30.36 | 28,021,420 | -0.19(-0.63%) |
Mar 10, 2021 | 30.30 | 30.74 | 30.20 | 30.56 | 38,287,312 | +0.42(+1.39%) |
Mar 09, 2021 | 30.21 | 30.49 | 30.13 | 30.14 | 28,745,106 | +0.09(+0.29%) |
Mar 08, 2021 | 30.16 | 30.50 | 30.03 | 30.05 | 27,813,576 | -0.04(-0.12%) |
Mar 05, 2021 | 30.00 | 30.22 | 29.70 | 30.08 | 34,969,240 | +0.17(+0.56%) |
Mar 04, 2021 | 29.98 | 30.69 | 29.60 | 29.92 | 51,902,940 | -0.17(-0.55%) |
Mar 03, 2021 | 29.31 | 30.14 | 29.25 | 30.08 | 52,523,080 | +0.77(+2.63%) |
Mar 02, 2021 | 29.46 | 29.65 | 29.30 | 29.31 | 31,575,884 | -0.16(-0.53%) |