Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 33.27 | 33.52 | 33.15 | 33.48 | 2,525,687 | +0.35(+1.06%) |
May 27, 2021 | 33.38 | 33.53 | 33.11 | 33.13 | 3,097,697 | -0.27(-0.80%) |
May 26, 2021 | 33.60 | 33.65 | 33.38 | 33.40 | 3,721,749 | -0.01(-0.03%) |
May 25, 2021 | 33.33 | 33.57 | 33.12 | 33.41 | 4,905,610 | +0.13(+0.39%) |
May 24, 2021 | 32.87 | 33.44 | 32.86 | 33.28 | 4,647,908 | +0.66(+2.01%) |
May 21, 2021 | 32.88 | 33.04 | 32.50 | 32.62 | 4,626,758 | -0.24(-0.73%) |
May 20, 2021 | 32.29 | 32.99 | 32.29 | 32.86 | 4,588,028 | +0.59(+1.83%) |
May 19, 2021 | 32.12 | 32.36 | 31.80 | 32.27 | 6,512,299 | -0.09(-0.29%) |
May 18, 2021 | 32.52 | 32.85 | 32.31 | 32.36 | 4,905,573 | -0.10(-0.31%) |
May 17, 2021 | 32.40 | 32.57 | 32.11 | 32.46 | 3,990,837 | +0.06(+0.17%) |
May 14, 2021 | 32.08 | 32.51 | 32.08 | 32.41 | 4,992,430 | +0.42(+1.30%) |
May 13, 2021 | 31.53 | 32.27 | 31.53 | 31.99 | 6,292,654 | +0.38(+1.20%) |
May 12, 2021 | 32.37 | 32.51 | 31.52 | 31.61 | 7,829,187 | -0.77(-2.37%) |
May 11, 2021 | 32.36 | 32.43 | 32.01 | 32.38 | 7,751,398 | -0.08(-0.26%) |
May 10, 2021 | 32.40 | 32.75 | 32.21 | 32.46 | 4,293,682 | +0.29(+0.89%) |
May 07, 2021 | 32.05 | 32.30 | 32.00 | 32.18 | 3,044,087 | +0.10(+0.32%) |
May 06, 2021 | 31.61 | 32.09 | 31.50 | 32.08 | 3,536,383 | +0.59(+1.87%) |
May 05, 2021 | 31.64 | 31.90 | 31.28 | 31.49 | 3,853,785 | -0.53(-1.66%) |
May 04, 2021 | 31.88 | 32.17 | 31.79 | 32.02 | 3,279,107 | +0.11(+0.35%) |
May 03, 2021 | 32.32 | 32.32 | 31.80 | 31.91 | 2,831,219 | -0.29(-0.91%) |
Apr 30, 2021 | 31.89 | 32.28 | 31.76 | 32.21 | 3,479,838 | +0.31(+0.98%) |
Apr 29, 2021 | 31.28 | 32.16 | 31.23 | 31.89 | 5,746,191 | +0.52(+1.67%) |
Apr 28, 2021 | 31.25 | 31.51 | 31.14 | 31.37 | 7,114,438 | +0.22(+0.71%) |
Apr 27, 2021 | 31.14 | 31.30 | 30.99 | 31.15 | 2,686,620 | +0.06(+0.18%) |
Apr 26, 2021 | 31.27 | 31.43 | 31.02 | 31.09 | 3,174,593 | -0.08(-0.27%) |
Apr 23, 2021 | 31.08 | 31.27 | 30.89 | 31.18 | 2,533,592 | +0.10(+0.33%) |
Apr 22, 2021 | 31.06 | 31.51 | 30.96 | 31.08 | 3,447,107 | -0.02(-0.06%) |
Apr 21, 2021 | 31.31 | 31.40 | 31.08 | 31.09 | 2,635,822 | -0.12(-0.38%) |
Apr 20, 2021 | 30.95 | 31.30 | 30.89 | 31.21 | 3,633,867 | +0.32(+1.04%) |
Apr 19, 2021 | 30.67 | 30.96 | 30.59 | 30.89 | 4,275,585 | +0.27(+0.87%) |
Apr 16, 2021 | 30.51 | 30.74 | 30.39 | 30.63 | 6,496,025 | +0.26(+0.85%) |
Apr 15, 2021 | 30.12 | 30.40 | 30.04 | 30.37 | 2,834,168 | +0.44(+1.47%) |
Apr 14, 2021 | 30.02 | 30.26 | 29.85 | 29.93 | 1,772,440 | -0.13(-0.43%) |
Apr 13, 2021 | 29.95 | 30.10 | 29.82 | 30.06 | 3,259,641 | +0.20(+0.68%) |
Apr 12, 2021 | 29.79 | 29.90 | 29.55 | 29.85 | 3,783,952 | +0.12(+0.40%) |
Apr 09, 2021 | 29.78 | 29.94 | 29.67 | 29.73 | 1,908,821 | -0.06(-0.19%) |
Apr 08, 2021 | 29.85 | 30.08 | 29.79 | 29.79 | 2,491,092 | -0.08(-0.28%) |
Apr 07, 2021 | 30.24 | 30.45 | 29.73 | 29.87 | 4,356,924 | -0.30(-1.00%) |
Apr 06, 2021 | 29.61 | 30.18 | 29.53 | 30.18 | 3,929,227 | +0.46(+1.55%) |
Apr 05, 2021 | 30.11 | 30.11 | 29.46 | 29.72 | 4,650,203 | -0.29(-0.98%) |
Apr 01, 2021 | 29.59 | 30.02 | 29.56 | 30.01 | 4,606,472 | +0.62(+2.13%) |
Mar 31, 2021 | 29.72 | 29.93 | 29.38 | 29.39 | 5,770,857 | -0.24(-0.81%) |
Mar 30, 2021 | 29.52 | 29.70 | 29.32 | 29.62 | 3,109,346 | +0.05(+0.16%) |
Mar 29, 2021 | 29.55 | 29.78 | 29.16 | 29.58 | 2,940,409 | -0.09(-0.31%) |
Mar 26, 2021 | 29.30 | 29.69 | 29.13 | 29.67 | 2,768,412 | +0.57(+1.96%) |
Mar 25, 2021 | 28.48 | 29.25 | 28.32 | 29.10 | 3,482,428 | +0.53(+1.87%) |
Mar 24, 2021 | 28.49 | 28.98 | 28.44 | 28.57 | 3,335,022 | +0.05(+0.16%) |
Mar 23, 2021 | 28.54 | 28.70 | 28.32 | 28.52 | 3,850,207 | -0.04(-0.13%) |
Mar 22, 2021 | 28.04 | 28.73 | 27.99 | 28.56 | 3,357,020 | +0.44(+1.57%) |
Mar 19, 2021 | 28.60 | 28.71 | 28.09 | 28.12 | 5,505,036 | -0.44(-1.54%) |
Mar 18, 2021 | 28.30 | 28.70 | 28.15 | 28.56 | 3,271,467 | +0.09(+0.32%) |
Mar 17, 2021 | 28.54 | 28.57 | 28.12 | 28.47 | 2,418,847 | -0.13(-0.45%) |
Mar 16, 2021 | 28.90 | 28.96 | 28.59 | 28.60 | 2,506,625 | -0.21(-0.73%) |
Mar 15, 2021 | 28.42 | 28.99 | 28.07 | 28.81 | 3,930,560 | +0.48(+1.69%) |
Mar 12, 2021 | 27.32 | 28.37 | 27.20 | 28.33 | 5,578,955 | +1.04(+3.80%) |
Mar 11, 2021 | 27.01 | 27.46 | 26.82 | 27.29 | 3,794,914 | +0.38(+1.40%) |
Mar 10, 2021 | 26.60 | 27.12 | 26.51 | 26.91 | 4,642,482 | +0.39(+1.45%) |
Mar 09, 2021 | 26.34 | 26.83 | 26.22 | 26.53 | 3,530,911 | +0.36(+1.37%) |
Mar 08, 2021 | 26.26 | 26.74 | 26.14 | 26.17 | 4,397,833 | +0.06(+0.25%) |
Mar 05, 2021 | 26.31 | 26.34 | 25.20 | 26.11 | 5,515,705 | -0.02(-0.07%) |
Mar 04, 2021 | 26.28 | 26.65 | 25.98 | 26.12 | 6,033,050 | -0.19(-0.73%) |
Mar 03, 2021 | 26.85 | 26.90 | 26.14 | 26.32 | 4,744,681 | -0.59(-2.19%) |
Mar 02, 2021 | 26.82 | 27.14 | 26.69 | 26.91 | 3,472,221 | -0.03(-0.10%) |