Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 36.17 | 36.22 | 35.56 | 36.06 | 2,819,730 | -0.12(-0.33%) |
May 27, 2021 | 35.76 | 36.51 | 35.73 | 36.18 | 4,058,887 | +0.53(+1.49%) |
May 26, 2021 | 36.41 | 36.42 | 35.57 | 35.65 | 4,130,739 | -0.78(-2.14%) |
May 25, 2021 | 37.42 | 37.64 | 36.42 | 36.43 | 3,780,171 | -0.78(-2.10%) |
May 24, 2021 | 37.22 | 37.56 | 37.00 | 37.21 | 2,110,368 | +0.28(+0.76%) |
May 21, 2021 | 37.08 | 37.37 | 36.92 | 36.93 | 3,043,638 | +0.07(+0.19%) |
May 20, 2021 | 36.51 | 37.12 | 36.44 | 36.86 | 1,624,461 | +0.51(+1.40%) |
May 19, 2021 | 36.08 | 36.52 | 35.86 | 36.35 | 2,042,082 | -0.06(-0.16%) |
May 18, 2021 | 36.52 | 36.84 | 36.16 | 36.41 | 3,561,655 | -0.55(-1.49%) |
May 17, 2021 | 37.89 | 38.00 | 36.23 | 36.96 | 3,441,007 | -0.87(-2.30%) |
May 14, 2021 | 37.21 | 37.87 | 36.73 | 37.83 | 2,090,764 | +1.00(+2.72%) |
May 13, 2021 | 36.82 | 37.16 | 36.52 | 36.83 | 2,596,808 | +0.12(+0.33%) |
May 12, 2021 | 37.24 | 37.40 | 36.66 | 36.71 | 3,514,179 | -0.77(-2.05%) |
May 11, 2021 | 37.37 | 37.59 | 37.02 | 37.48 | 2,939,152 | -0.12(-0.32%) |
May 10, 2021 | 37.18 | 38.19 | 37.10 | 37.60 | 3,991,794 | +0.46(+1.24%) |
May 07, 2021 | 36.50 | 37.37 | 36.36 | 37.14 | 3,067,033 | +0.89(+2.46%) |
May 06, 2021 | 36.20 | 36.50 | 35.93 | 36.25 | 2,970,153 | +0.12(+0.33%) |
May 05, 2021 | 36.25 | 36.50 | 36.09 | 36.13 | 2,695,400 | +0.03(+0.08%) |
May 04, 2021 | 36.12 | 36.46 | 35.79 | 36.10 | 2,648,473 | -0.25(-0.69%) |
May 03, 2021 | 36.56 | 36.69 | 36.24 | 36.35 | 2,333,087 | +0.04(+0.11%) |
Apr 30, 2021 | 36.20 | 36.67 | 35.89 | 36.31 | 3,576,600 | -0.08(-0.22%) |
Apr 29, 2021 | 35.23 | 36.48 | 34.71 | 36.39 | 7,215,133 | +1.27(+3.62%) |
Apr 28, 2021 | 35.55 | 35.69 | 35.06 | 35.12 | 5,483,429 | -0.18(-0.51%) |
Apr 27, 2021 | 35.15 | 35.40 | 34.94 | 35.30 | 2,976,015 | +0.17(+0.48%) |
Apr 26, 2021 | 35.26 | 35.73 | 34.98 | 35.13 | 3,718,670 | -0.01(-0.03%) |
Apr 23, 2021 | 35.43 | 35.48 | 35.09 | 35.14 | 3,487,000 | -0.31(-0.87%) |
Apr 22, 2021 | 35.36 | 35.96 | 35.16 | 35.45 | 3,124,577 | +0.07(+0.20%) |
Apr 21, 2021 | 34.27 | 35.62 | 33.89 | 35.38 | 4,280,989 | +0.72(+2.08%) |
Apr 20, 2021 | 34.51 | 34.98 | 34.34 | 34.66 | 3,697,598 | -0.10(-0.29%) |
Apr 19, 2021 | 34.40 | 34.96 | 34.40 | 34.76 | 3,600,003 | +0.36(+1.05%) |
Apr 16, 2021 | 33.70 | 34.47 | 33.59 | 34.40 | 2,968,700 | +0.81(+2.41%) |
Apr 15, 2021 | 33.01 | 33.82 | 33.01 | 33.59 | 2,614,692 | +0.78(+2.38%) |
Apr 14, 2021 | 33.47 | 33.66 | 32.81 | 32.81 | 3,156,299 | -0.44(-1.32%) |
Apr 13, 2021 | 32.75 | 33.28 | 32.66 | 33.25 | 2,303,900 | +0.64(+1.96%) |
Apr 12, 2021 | 32.70 | 32.78 | 32.49 | 32.61 | 2,520,395 | -0.12(-0.37%) |
Apr 09, 2021 | 32.26 | 32.91 | 32.25 | 32.73 | 5,324,300 | -0.51(-1.53%) |
Apr 08, 2021 | 32.87 | 33.30 | 32.75 | 33.24 | 3,290,059 | +0.53(+1.62%) |
Apr 07, 2021 | 32.70 | 32.85 | 32.33 | 32.71 | 2,596,447 | +0.02(+0.06%) |
Apr 06, 2021 | 32.24 | 32.95 | 32.10 | 32.69 | 2,226,395 | +0.48(+1.49%) |
Apr 05, 2021 | 32.30 | 32.39 | 31.76 | 32.21 | 4,000,452 | +0.13(+0.41%) |
Apr 01, 2021 | 32.45 | 32.85 | 31.82 | 32.08 | 6,206,800 | -0.45(-1.38%) |
Mar 31, 2021 | 33.28 | 33.28 | 32.47 | 32.53 | 4,621,718 | -0.47(-1.42%) |
Mar 30, 2021 | 32.88 | 33.15 | 32.69 | 33.00 | 2,008,960 | -0.05(-0.15%) |
Mar 29, 2021 | 33.01 | 33.50 | 32.49 | 33.05 | 3,758,597 | -0.10(-0.30%) |
Mar 26, 2021 | 33.58 | 33.93 | 32.83 | 33.15 | 3,176,400 | -0.43(-1.28%) |
Mar 25, 2021 | 33.96 | 33.96 | 33.30 | 33.58 | 4,588,703 | -0.43(-1.26%) |
Mar 24, 2021 | 34.68 | 34.90 | 34.01 | 34.01 | 2,633,286 | -0.68(-1.96%) |
Mar 23, 2021 | 34.94 | 35.45 | 34.50 | 34.69 | 3,480,885 | -0.17(-0.49%) |
Mar 22, 2021 | 34.64 | 35.33 | 34.43 | 34.86 | 3,334,521 | +0.59(+1.72%) |
Mar 19, 2021 | 33.71 | 34.44 | 33.66 | 34.27 | 8,970,700 | +0.48(+1.42%) |
Mar 18, 2021 | 34.05 | 34.60 | 33.75 | 33.79 | 3,639,066 | -0.85(-2.45%) |
Mar 17, 2021 | 34.55 | 34.74 | 33.87 | 34.64 | 4,268,594 | -0.21(-0.60%) |
Mar 16, 2021 | 35.08 | 35.34 | 34.54 | 34.85 | 2,711,182 | +0.02(+0.06%) |
Mar 15, 2021 | 34.60 | 35.08 | 34.41 | 34.83 | 4,030,770 | +0.43(+1.25%) |
Mar 12, 2021 | 34.11 | 34.40 | 33.62 | 34.40 | 2,740,700 | +0.20(+0.58%) |
Mar 11, 2021 | 34.37 | 34.57 | 33.95 | 34.20 | 3,439,916 | +0.16(+0.47%) |
Mar 10, 2021 | 33.90 | 34.58 | 33.81 | 34.04 | 3,199,771 | +0.44(+1.31%) |
Mar 09, 2021 | 32.91 | 34.05 | 32.69 | 33.60 | 4,329,272 | +1.11(+3.42%) |
Mar 08, 2021 | 33.20 | 33.64 | 32.35 | 32.49 | 4,779,955 | -0.60(-1.81%) |
Mar 05, 2021 | 32.49 | 33.28 | 32.10 | 33.09 | 4,219,700 | +0.67(+2.07%) |
Mar 04, 2021 | 32.77 | 33.14 | 32.20 | 32.42 | 4,242,896 | -0.37(-1.13%) |
Mar 03, 2021 | 33.38 | 33.50 | 32.79 | 32.79 | 3,396,053 | -0.71(-2.12%) |
Mar 02, 2021 | 33.74 | 34.13 | 33.27 | 33.50 | 2,241,620 | -0.19(-0.56%) |