Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 31.40 | 31.66 | 31.35 | 31.58 | 2,274,661 | -0.32(-0.99%) |
May 27, 2021 | 31.67 | 32.09 | 31.44 | 31.89 | 3,076,992 | -0.38(-1.18%) |
May 26, 2021 | 32.15 | 32.42 | 32.01 | 32.28 | 2,721,146 | -0.02(-0.06%) |
May 25, 2021 | 31.87 | 32.43 | 31.75 | 32.30 | 5,236,581 | +0.26(+0.80%) |
May 24, 2021 | 32.19 | 32.32 | 31.85 | 32.04 | 1,832,603 | -0.53(-1.64%) |
May 21, 2021 | 32.53 | 32.84 | 32.00 | 32.57 | 4,685,776 | -0.42(-1.27%) |
May 20, 2021 | 33.49 | 33.61 | 32.53 | 32.99 | 3,096,308 | -0.65(-1.93%) |
May 19, 2021 | 34.14 | 34.82 | 33.56 | 33.64 | 6,521,196 | +0.50(+1.50%) |
May 18, 2021 | 32.27 | 33.11 | 32.15 | 33.14 | 3,038,867 | +0.73(+2.24%) |
May 17, 2021 | 32.50 | 32.84 | 32.23 | 32.42 | 4,665,175 | +0.23(+0.71%) |
May 14, 2021 | 32.76 | 32.90 | 32.00 | 32.19 | 4,767,178 | -1.18(-3.55%) |
May 13, 2021 | 34.63 | 34.62 | 32.84 | 33.37 | 8,504,880 | -1.34(-3.85%) |
May 12, 2021 | 33.18 | 34.79 | 32.92 | 34.71 | 5,517,180 | +1.99(+6.07%) |
May 11, 2021 | 32.15 | 33.30 | 32.11 | 32.72 | 7,223,939 | +1.26(+4.00%) |
May 10, 2021 | 31.04 | 31.46 | 30.51 | 31.46 | 5,561,865 | +0.11(+0.37%) |
May 07, 2021 | 32.11 | 32.26 | 31.27 | 31.35 | 3,342,574 | -0.69(-2.15%) |
May 06, 2021 | 32.84 | 33.11 | 32.02 | 32.04 | 4,270,774 | -0.92(-2.78%) |
May 05, 2021 | 32.99 | 33.56 | 32.69 | 32.95 | 3,240,416 | -0.31(-0.92%) |
May 04, 2021 | 33.64 | 34.37 | 33.26 | 33.26 | 4,005,772 | -0.08(-0.23%) |
May 03, 2021 | 33.45 | 33.49 | 33.03 | 33.34 | 3,049,248 | -0.69(-2.02%) |
Apr 30, 2021 | 34.02 | 34.33 | 33.79 | 34.02 | 2,635,848 | +0.53(+1.60%) |
Apr 29, 2021 | 33.68 | 34.48 | 33.41 | 33.49 | 2,420,459 | -0.65(-1.90%) |
Apr 28, 2021 | 33.95 | 34.29 | 33.83 | 34.14 | 1,803,913 | +0.42(+1.25%) |
Apr 27, 2021 | 33.79 | 34.10 | 33.56 | 33.72 | 1,878,927 | -0.04(-0.11%) |
Apr 26, 2021 | 33.34 | 33.91 | 33.26 | 33.76 | 1,547,400 | +0.19(+0.57%) |
Apr 23, 2021 | 34.40 | 34.60 | 33.22 | 33.56 | 2,282,019 | -0.69(-2.01%) |
Apr 22, 2021 | 33.41 | 34.60 | 33.37 | 34.25 | 4,478,486 | +0.92(+2.75%) |
Apr 21, 2021 | 34.52 | 34.52 | 33.30 | 33.34 | 2,194,133 | -0.99(-2.89%) |
Apr 20, 2021 | 33.98 | 34.75 | 33.79 | 34.33 | 4,347,443 | +0.80(+2.39%) |
Apr 19, 2021 | 33.49 | 33.91 | 33.37 | 33.53 | 5,799,128 | +0.31(+0.92%) |
Apr 16, 2021 | 33.26 | 33.49 | 33.07 | 33.22 | 2,371,085 | -0.46(-1.36%) |
Apr 15, 2021 | 34.18 | 34.18 | 33.60 | 33.68 | 2,786,264 | -0.92(-2.65%) |
Apr 14, 2021 | 34.79 | 34.82 | 34.10 | 34.60 | 2,654,780 | -0.23(-0.66%) |
Apr 13, 2021 | 34.90 | 35.24 | 34.63 | 34.82 | 1,957,459 | +0.27(+0.77%) |
Apr 12, 2021 | 34.63 | 34.86 | 34.48 | 34.56 | 1,533,516 | +0.11(+0.33%) |
Apr 09, 2021 | 35.17 | 35.28 | 34.40 | 34.44 | 1,995,990 | -0.88(-2.49%) |
Apr 08, 2021 | 35.63 | 35.89 | 35.32 | 35.32 | 1,622,384 | -0.31(-0.86%) |
Apr 07, 2021 | 35.70 | 35.89 | 35.32 | 35.63 | 1,882,039 | -0.04(-0.11%) |
Apr 06, 2021 | 35.51 | 35.78 | 35.28 | 35.66 | 2,306,862 | +0.34(+0.97%) |
Apr 05, 2021 | 35.78 | 35.78 | 35.02 | 35.32 | 2,788,031 | -1.22(-3.34%) |
Apr 01, 2021 | 36.85 | 37.19 | 36.54 | 36.54 | 1,807,775 | -0.50(-1.34%) |
Mar 31, 2021 | 36.92 | 37.12 | 36.54 | 37.04 | 1,527,273 | +0.23(+0.62%) |
Mar 30, 2021 | 36.73 | 37.17 | 36.56 | 36.81 | 2,302,058 | +0.23(+0.63%) |
Mar 29, 2021 | 37.34 | 37.46 | 36.28 | 36.58 | 4,242,219 | -0.34(-0.93%) |
Mar 26, 2021 | 37.96 | 38.30 | 36.79 | 36.92 | 4,412,906 | -1.53(-3.97%) |
Mar 25, 2021 | 39.71 | 40.51 | 38.30 | 38.45 | 5,425,667 | -0.80(-2.04%) |
Mar 24, 2021 | 38.80 | 39.25 | 37.88 | 39.25 | 3,798,469 | +0.08(+0.19%) |
Mar 23, 2021 | 38.49 | 39.45 | 38.03 | 39.18 | 3,515,566 | +1.03(+2.70%) |
Mar 22, 2021 | 38.68 | 38.91 | 37.84 | 38.15 | 2,637,831 | -0.42(-1.09%) |
Mar 19, 2021 | 37.80 | 38.91 | 37.80 | 38.57 | 4,213,325 | +0.92(+2.43%) |
Mar 18, 2021 | 37.31 | 37.80 | 36.47 | 37.65 | 5,952,449 | +0.46(+1.23%) |
Mar 17, 2021 | 37.77 | 37.99 | 37.08 | 37.19 | 3,108,008 | -0.65(-1.72%) |
Mar 16, 2021 | 37.54 | 38.03 | 37.46 | 37.84 | 3,067,098 | +0.38(+1.02%) |
Mar 15, 2021 | 37.73 | 38.57 | 37.34 | 37.46 | 3,430,370 | -0.57(-1.51%) |
Mar 12, 2021 | 38.99 | 39.06 | 37.96 | 38.03 | 3,808,559 | -1.11(-2.83%) |
Mar 11, 2021 | 39.37 | 39.67 | 38.49 | 39.14 | 3,997,351 | -0.69(-1.73%) |
Mar 10, 2021 | 40.93 | 40.97 | 39.48 | 39.83 | 5,827,120 | -1.91(-4.57%) |
Mar 09, 2021 | 41.39 | 41.74 | 40.48 | 41.74 | 3,662,948 | -0.11(-0.27%) |
Mar 08, 2021 | 42.58 | 42.88 | 40.44 | 41.85 | 7,258,314 | -1.30(-3.01%) |
Mar 05, 2021 | 44.33 | 46.36 | 42.73 | 43.15 | 5,455,513 | -2.44(-5.36%) |
Mar 04, 2021 | 44.10 | 47.27 | 43.34 | 45.59 | 5,945,774 | +1.41(+3.20%) |
Mar 03, 2021 | 43.80 | 44.22 | 42.96 | 44.18 | 3,412,294 | +0.50(+1.14%) |
Mar 02, 2021 | 43.00 | 43.76 | 42.73 | 43.68 | 2,200,144 | +0.57(+1.33%) |