Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 37.07 | 37.50 | 36.86 | 37.48 | 13,310,717 | +0.20(+0.54%) |
May 27, 2021 | 37.33 | 37.46 | 37.10 | 37.28 | 16,294,227 | -0.24(-0.63%) |
May 26, 2021 | 37.73 | 38.03 | 37.28 | 37.52 | 18,866,424 | -0.06(-0.15%) |
May 25, 2021 | 37.43 | 37.74 | 36.96 | 37.58 | 19,399,370 | +0.09(+0.23%) |
May 24, 2021 | 37.44 | 37.71 | 37.24 | 37.49 | 12,579,248 | +0.13(+0.36%) |
May 21, 2021 | 37.79 | 37.81 | 37.00 | 37.36 | 16,239,631 | -0.21(-0.56%) |
May 20, 2021 | 37.17 | 37.84 | 37.01 | 37.57 | 18,060,462 | +0.45(+1.20%) |
May 19, 2021 | 37.36 | 38.16 | 36.70 | 37.12 | 36,484,644 | -0.56(-1.49%) |
May 18, 2021 | 37.82 | 37.93 | 37.12 | 37.68 | 23,528,372 | -0.05(-0.13%) |
May 17, 2021 | 36.39 | 37.93 | 36.26 | 37.73 | 46,610,200 | +1.75(+4.86%) |
May 14, 2021 | 35.49 | 36.08 | 35.41 | 35.98 | 20,808,804 | +0.87(+2.46%) |
May 13, 2021 | 34.91 | 35.35 | 34.64 | 35.11 | 15,396,495 | +0.07(+0.19%) |
May 12, 2021 | 35.70 | 35.90 | 34.93 | 35.05 | 24,359,946 | -0.74(-2.07%) |
May 11, 2021 | 34.83 | 35.82 | 34.71 | 35.79 | 20,517,188 | +0.25(+0.70%) |
May 10, 2021 | 36.11 | 36.34 | 35.48 | 35.54 | 25,914,830 | -0.04(-0.11%) |
May 07, 2021 | 35.53 | 35.73 | 35.19 | 35.58 | 29,466,936 | +0.63(+1.80%) |
May 06, 2021 | 34.14 | 35.26 | 34.12 | 34.95 | 35,033,192 | +1.09(+3.23%) |
May 05, 2021 | 33.74 | 33.94 | 33.41 | 33.86 | 20,144,434 | +0.29(+0.85%) |
May 04, 2021 | 33.91 | 34.54 | 33.26 | 33.57 | 20,210,032 | -0.35(-1.04%) |
May 03, 2021 | 33.26 | 34.13 | 33.19 | 33.93 | 33,502,320 | +1.26(+3.84%) |
Apr 30, 2021 | 32.87 | 33.12 | 32.62 | 32.67 | 22,042,426 | -0.39(-1.18%) |
Apr 29, 2021 | 33.31 | 33.39 | 32.69 | 33.06 | 24,790,304 | -0.65(-1.92%) |
Apr 28, 2021 | 33.17 | 33.96 | 33.00 | 33.71 | 21,250,648 | +0.14(+0.42%) |
Apr 27, 2021 | 34.26 | 34.29 | 33.52 | 33.56 | 17,168,576 | -0.65(-1.89%) |
Apr 26, 2021 | 34.34 | 34.40 | 34.05 | 34.21 | 9,729,575 | -0.08(-0.22%) |
Apr 23, 2021 | 34.71 | 34.82 | 34.18 | 34.29 | 11,065,017 | -0.11(-0.33%) |
Apr 22, 2021 | 34.83 | 34.85 | 34.19 | 34.40 | 19,533,186 | -0.62(-1.77%) |
Apr 21, 2021 | 34.44 | 35.02 | 34.35 | 35.02 | 19,574,044 | +0.60(+1.74%) |
Apr 20, 2021 | 33.95 | 34.54 | 33.94 | 34.42 | 23,713,100 | +0.39(+1.15%) |
Apr 19, 2021 | 34.08 | 34.33 | 33.84 | 34.03 | 12,758,911 | -0.23(-0.67%) |
Apr 16, 2021 | 34.32 | 34.35 | 33.96 | 34.26 | 19,918,420 | +0.30(+0.90%) |
Apr 15, 2021 | 33.09 | 34.19 | 33.02 | 33.95 | 32,733,446 | +1.35(+4.14%) |
Apr 14, 2021 | 32.84 | 33.04 | 32.53 | 32.60 | 14,756,634 | -0.26(-0.78%) |
Apr 13, 2021 | 32.70 | 33.09 | 32.61 | 32.86 | 23,419,498 | +0.57(+1.77%) |
Apr 12, 2021 | 32.72 | 32.75 | 32.17 | 32.29 | 16,336,319 | -0.73(-2.22%) |
Apr 09, 2021 | 32.43 | 33.08 | 32.31 | 33.02 | 11,812,985 | +0.00(+0.00%) |
Apr 08, 2021 | 32.84 | 33.14 | 32.75 | 33.02 | 20,864,960 | +0.76(+2.36%) |
Apr 07, 2021 | 32.46 | 32.63 | 32.18 | 32.26 | 19,120,690 | -0.33(-1.02%) |
Apr 06, 2021 | 32.40 | 32.89 | 32.31 | 32.59 | 22,260,290 | +0.54(+1.69%) |
Apr 05, 2021 | 31.94 | 32.34 | 31.73 | 32.05 | 19,137,858 | +0.10(+0.33%) |
Apr 01, 2021 | 31.33 | 31.97 | 31.23 | 31.95 | 28,906,438 | +1.05(+3.38%) |
Mar 31, 2021 | 30.33 | 31.18 | 30.29 | 30.90 | 30,643,886 | +0.64(+2.11%) |
Mar 30, 2021 | 30.42 | 30.66 | 30.09 | 30.27 | 26,756,394 | -0.98(-3.13%) |
Mar 29, 2021 | 30.90 | 31.31 | 30.51 | 31.24 | 14,478,326 | +0.09(+0.27%) |
Mar 26, 2021 | 30.57 | 31.18 | 30.57 | 31.16 | 16,762,590 | +0.50(+1.64%) |
Mar 25, 2021 | 30.71 | 30.92 | 30.34 | 30.66 | 16,923,226 | -0.06(-0.19%) |
Mar 24, 2021 | 31.05 | 31.16 | 30.69 | 30.71 | 15,056,927 | -0.32(-1.04%) |
Mar 23, 2021 | 31.55 | 31.63 | 30.93 | 31.04 | 18,749,618 | -0.81(-2.54%) |
Mar 22, 2021 | 31.91 | 32.29 | 31.84 | 31.84 | 15,699,225 | -0.38(-1.18%) |
Mar 19, 2021 | 32.08 | 32.25 | 31.82 | 32.22 | 18,711,176 | +0.26(+0.80%) |
Mar 18, 2021 | 31.86 | 32.45 | 31.82 | 31.97 | 19,827,314 | -0.56(-1.72%) |
Mar 17, 2021 | 31.63 | 32.79 | 31.38 | 32.53 | 26,024,474 | +0.68(+2.15%) |
Mar 16, 2021 | 32.02 | 32.06 | 31.69 | 31.84 | 17,871,256 | -0.12(-0.39%) |
Mar 15, 2021 | 31.60 | 32.06 | 31.51 | 31.97 | 22,575,988 | +0.51(+1.63%) |
Mar 12, 2021 | 30.64 | 31.50 | 30.50 | 31.45 | 20,729,910 | +0.03(+0.09%) |
Mar 11, 2021 | 31.06 | 31.45 | 30.92 | 31.43 | 22,957,954 | +0.59(+1.91%) |
Mar 10, 2021 | 30.74 | 31.03 | 30.50 | 30.84 | 15,274,693 | +0.12(+0.40%) |
Mar 09, 2021 | 30.87 | 31.27 | 30.52 | 30.71 | 28,236,368 | +0.87(+2.90%) |
Mar 08, 2021 | 30.00 | 30.24 | 29.66 | 29.85 | 17,226,518 | -0.37(-1.23%) |
Mar 05, 2021 | 29.86 | 30.31 | 29.38 | 30.22 | 28,402,992 | +0.39(+1.31%) |
Mar 04, 2021 | 29.75 | 30.51 | 29.29 | 29.83 | 39,734,636 | +0.02(+0.06%) |
Mar 03, 2021 | 29.89 | 30.05 | 29.13 | 29.81 | 35,867,472 | -0.58(-1.91%) |
Mar 02, 2021 | 29.51 | 30.63 | 29.45 | 30.39 | 29,237,034 | +1.01(+3.43%) |