Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 33.75 | 33.99 | 33.69 | 33.74 | 18,552,540 | +0.07(+0.21%) |
May 27, 2021 | 33.96 | 34.13 | 33.63 | 33.67 | 44,153,936 | -0.24(-0.69%) |
May 26, 2021 | 34.23 | 34.23 | 33.78 | 33.90 | 32,175,224 | -0.36(-1.04%) |
May 25, 2021 | 34.69 | 34.72 | 34.19 | 34.26 | 29,745,992 | -0.42(-1.21%) |
May 24, 2021 | 34.91 | 34.97 | 34.65 | 34.68 | 19,418,002 | -0.12(-0.35%) |
May 21, 2021 | 35.03 | 35.37 | 34.77 | 34.80 | 24,273,912 | -0.15(-0.42%) |
May 20, 2021 | 34.61 | 35.06 | 34.60 | 34.95 | 21,373,234 | +0.25(+0.73%) |
May 19, 2021 | 34.71 | 34.76 | 34.35 | 34.70 | 23,195,964 | -0.19(-0.55%) |
May 18, 2021 | 35.00 | 35.14 | 34.69 | 34.89 | 18,140,996 | -0.05(-0.15%) |
May 17, 2021 | 34.90 | 35.19 | 34.85 | 34.94 | 20,768,908 | +0.08(+0.22%) |
May 14, 2021 | 35.05 | 35.12 | 34.77 | 34.86 | 20,710,862 | -0.07(-0.20%) |
May 13, 2021 | 34.41 | 35.09 | 34.41 | 34.93 | 29,181,962 | +0.36(+1.03%) |
May 12, 2021 | 34.36 | 34.77 | 34.25 | 34.57 | 30,078,252 | +0.30(+0.86%) |
May 11, 2021 | 34.56 | 34.90 | 34.17 | 34.28 | 36,442,148 | -0.44(-1.28%) |
May 10, 2021 | 34.70 | 35.09 | 34.65 | 34.72 | 35,365,780 | +0.24(+0.71%) |
May 07, 2021 | 34.11 | 34.73 | 34.02 | 34.48 | 38,813,572 | +0.34(+1.00%) |
May 06, 2021 | 33.52 | 34.17 | 33.07 | 34.14 | 63,158,492 | -0.34(-0.99%) |
May 05, 2021 | 35.17 | 35.44 | 33.58 | 34.48 | 88,811,680 | +0.02(+0.05%) |
May 04, 2021 | 34.50 | 34.65 | 34.01 | 34.46 | 61,197,220 | +0.10(+0.30%) |
May 03, 2021 | 33.68 | 34.37 | 33.61 | 34.36 | 53,960,136 | +1.02(+3.05%) |
Apr 30, 2021 | 33.21 | 33.55 | 33.20 | 33.34 | 32,939,200 | +0.04(+0.13%) |
Apr 29, 2021 | 33.63 | 33.64 | 33.05 | 33.30 | 27,303,978 | -0.18(-0.54%) |
Apr 28, 2021 | 33.24 | 33.59 | 33.23 | 33.48 | 25,455,310 | +0.31(+0.94%) |
Apr 27, 2021 | 33.22 | 33.30 | 33.08 | 33.17 | 22,085,920 | -0.20(-0.59%) |
Apr 26, 2021 | 33.41 | 33.42 | 33.20 | 33.37 | 22,923,432 | +0.02(+0.05%) |
Apr 23, 2021 | 33.32 | 33.49 | 33.15 | 33.35 | 28,275,004 | +0.02(+0.05%) |
Apr 22, 2021 | 34.06 | 34.07 | 33.22 | 33.33 | 38,672,744 | -0.77(-2.25%) |
Apr 21, 2021 | 33.76 | 34.22 | 33.75 | 34.10 | 34,022,720 | +0.43(+1.28%) |
Apr 20, 2021 | 33.43 | 33.85 | 33.43 | 33.67 | 30,660,724 | +0.09(+0.26%) |
Apr 19, 2021 | 33.30 | 33.61 | 33.06 | 33.58 | 35,811,608 | +0.31(+0.93%) |
Apr 16, 2021 | 32.67 | 33.38 | 32.61 | 33.27 | 61,244,924 | +0.84(+2.58%) |
Apr 15, 2021 | 32.14 | 32.55 | 32.14 | 32.43 | 28,903,124 | +0.37(+1.16%) |
Apr 14, 2021 | 32.06 | 32.24 | 31.88 | 32.06 | 27,627,518 | +0.01(+0.03%) |
Apr 13, 2021 | 32.27 | 32.48 | 31.82 | 32.05 | 39,363,460 | +0.16(+0.51%) |
Apr 12, 2021 | 31.47 | 31.94 | 31.34 | 31.89 | 34,706,880 | +0.32(+1.01%) |
Apr 09, 2021 | 30.97 | 31.75 | 30.97 | 31.57 | 36,734,272 | +0.55(+1.78%) |
Apr 08, 2021 | 31.02 | 31.18 | 30.94 | 31.02 | 21,014,516 | +0.04(+0.14%) |
Apr 07, 2021 | 31.08 | 31.26 | 30.85 | 30.98 | 25,408,668 | -0.12(-0.39%) |
Apr 06, 2021 | 31.28 | 31.40 | 31.05 | 31.10 | 24,009,994 | -0.20(-0.63%) |
Apr 05, 2021 | 31.43 | 31.55 | 31.14 | 31.29 | 25,611,818 | -0.02(-0.06%) |
Apr 01, 2021 | 31.31 | 31.44 | 31.07 | 31.31 | 24,715,964 | +0.06(+0.19%) |
Mar 31, 2021 | 31.18 | 31.42 | 31.09 | 31.25 | 30,812,676 | +0.10(+0.33%) |
Mar 30, 2021 | 31.56 | 31.60 | 31.07 | 31.15 | 30,484,794 | -0.44(-1.39%) |
Mar 29, 2021 | 31.08 | 31.69 | 30.97 | 31.59 | 31,301,528 | +0.32(+1.02%) |
Mar 26, 2021 | 30.78 | 31.30 | 30.74 | 31.27 | 32,395,838 | +0.50(+1.63%) |
Mar 25, 2021 | 30.75 | 30.87 | 30.41 | 30.77 | 28,833,644 | +0.05(+0.17%) |
Mar 24, 2021 | 30.60 | 30.99 | 30.51 | 30.72 | 26,514,766 | +0.22(+0.71%) |
Mar 23, 2021 | 30.90 | 30.99 | 30.47 | 30.50 | 32,419,646 | -0.55(-1.78%) |
Mar 22, 2021 | 30.60 | 31.06 | 30.50 | 31.05 | 29,457,780 | +0.41(+1.32%) |
Mar 19, 2021 | 30.84 | 30.90 | 30.60 | 30.65 | 56,050,584 | -0.21(-0.67%) |
Mar 18, 2021 | 30.67 | 31.03 | 30.64 | 30.85 | 28,663,526 | -0.02(-0.06%) |
Mar 17, 2021 | 30.91 | 31.02 | 30.29 | 30.87 | 49,313,144 | -0.03(-0.11%) |
Mar 16, 2021 | 30.60 | 30.93 | 30.46 | 30.91 | 29,000,344 | +0.36(+1.19%) |
Mar 15, 2021 | 30.20 | 30.56 | 30.16 | 30.54 | 25,404,688 | +0.41(+1.35%) |
Mar 12, 2021 | 29.81 | 30.17 | 29.77 | 30.14 | 18,945,684 | +0.20(+0.66%) |
Mar 11, 2021 | 30.25 | 30.29 | 29.90 | 29.94 | 28,416,884 | -0.19(-0.63%) |
Mar 10, 2021 | 29.88 | 30.31 | 29.78 | 30.13 | 38,827,656 | +0.41(+1.39%) |
Mar 09, 2021 | 29.79 | 30.06 | 29.71 | 29.72 | 29,150,782 | +0.09(+0.29%) |
Mar 08, 2021 | 29.74 | 30.08 | 29.61 | 29.63 | 28,206,104 | -0.03(-0.12%) |
Mar 05, 2021 | 29.58 | 29.80 | 29.29 | 29.66 | 35,462,756 | +0.16(+0.56%) |
Mar 04, 2021 | 29.56 | 30.26 | 29.19 | 29.50 | 52,635,440 | -0.16(-0.55%) |
Mar 03, 2021 | 28.91 | 29.72 | 28.85 | 29.66 | 53,264,332 | +0.76(+2.63%) |
Mar 02, 2021 | 29.05 | 29.23 | 28.90 | 28.91 | 32,021,510 | -0.16(-0.53%) |