Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 29.23 | 29.43 | 28.73 | 28.92 | 4,365,159 | -0.17(-0.59%) |
May 27, 2021 | 29.71 | 29.95 | 28.95 | 29.09 | 6,252,462 | -0.45(-1.52%) |
May 26, 2021 | 29.41 | 29.76 | 29.21 | 29.54 | 3,267,510 | +0.08(+0.27%) |
May 25, 2021 | 30.39 | 30.48 | 29.43 | 29.46 | 2,714,910 | -0.91(-2.99%) |
May 24, 2021 | 30.60 | 30.70 | 30.14 | 30.37 | 2,335,744 | -0.05(-0.18%) |
May 21, 2021 | 30.70 | 30.82 | 30.23 | 30.42 | 2,810,932 | -0.20(-0.65%) |
May 20, 2021 | 30.84 | 31.13 | 30.61 | 30.62 | 3,023,170 | -0.27(-0.87%) |
May 19, 2021 | 30.58 | 31.06 | 30.42 | 30.89 | 4,078,554 | +0.10(+0.32%) |
May 18, 2021 | 30.67 | 30.92 | 30.58 | 30.79 | 2,836,417 | +0.05(+0.18%) |
May 17, 2021 | 30.85 | 31.51 | 30.51 | 30.74 | 3,823,526 | -0.14(-0.47%) |
May 14, 2021 | 30.48 | 30.92 | 30.44 | 30.88 | 2,346,953 | +0.59(+1.96%) |
May 13, 2021 | 30.53 | 30.60 | 30.01 | 30.29 | 3,287,727 | +0.04(+0.12%) |
May 12, 2021 | 31.10 | 31.19 | 30.15 | 30.25 | 4,753,252 | -0.95(-3.06%) |
May 11, 2021 | 31.41 | 31.61 | 30.81 | 31.20 | 3,767,912 | -0.69(-2.17%) |
May 10, 2021 | 31.20 | 32.60 | 31.17 | 31.90 | 4,197,351 | +0.63(+2.01%) |
May 07, 2021 | 31.26 | 31.73 | 30.49 | 31.27 | 4,323,803 | +0.00(+0.00%) |
May 06, 2021 | 31.18 | 31.69 | 30.58 | 31.27 | 3,794,471 | -0.16(-0.52%) |
May 05, 2021 | 31.51 | 31.61 | 31.03 | 31.43 | 4,076,187 | -0.19(-0.60%) |
May 04, 2021 | 31.86 | 31.93 | 31.29 | 31.62 | 4,032,930 | -0.35(-1.10%) |
May 03, 2021 | 32.30 | 32.63 | 31.94 | 31.97 | 2,512,756 | -0.25(-0.78%) |
Apr 30, 2021 | 32.38 | 32.38 | 31.86 | 32.22 | 2,956,407 | -0.17(-0.51%) |
Apr 29, 2021 | 32.26 | 32.55 | 32.15 | 32.39 | 2,048,468 | +0.11(+0.33%) |
Apr 28, 2021 | 32.29 | 32.50 | 31.96 | 32.28 | 2,773,260 | +0.03(+0.08%) |
Apr 27, 2021 | 33.08 | 33.08 | 32.15 | 32.25 | 2,531,464 | -0.96(-2.90%) |
Apr 26, 2021 | 33.11 | 33.34 | 32.71 | 33.22 | 2,379,840 | +0.12(+0.38%) |
Apr 23, 2021 | 33.06 | 33.26 | 32.71 | 33.09 | 2,147,270 | +0.06(+0.19%) |
Apr 22, 2021 | 33.88 | 33.88 | 33.02 | 33.03 | 3,287,627 | -0.66(-1.96%) |
Apr 21, 2021 | 33.48 | 33.81 | 33.20 | 33.69 | 1,426,455 | -0.05(-0.16%) |
Apr 20, 2021 | 34.13 | 34.18 | 33.63 | 33.74 | 2,117,708 | -0.46(-1.36%) |
Apr 19, 2021 | 34.70 | 34.70 | 33.82 | 34.21 | 2,546,544 | -0.28(-0.80%) |
Apr 16, 2021 | 34.54 | 34.78 | 34.11 | 34.48 | 2,418,512 | +0.22(+0.65%) |
Apr 15, 2021 | 34.06 | 34.45 | 33.64 | 34.26 | 3,154,702 | +0.13(+0.39%) |
Apr 14, 2021 | 34.39 | 34.73 | 34.04 | 34.12 | 1,747,119 | -0.36(-1.03%) |
Apr 13, 2021 | 34.26 | 34.65 | 34.08 | 34.48 | 2,932,539 | +0.10(+0.29%) |
Apr 12, 2021 | 34.57 | 34.88 | 34.34 | 34.38 | 2,185,176 | -0.14(-0.41%) |
Apr 09, 2021 | 34.10 | 34.75 | 34.07 | 34.53 | 1,930,322 | +0.34(+0.99%) |
Apr 08, 2021 | 34.06 | 34.77 | 33.74 | 34.19 | 4,117,948 | +0.18(+0.52%) |
Apr 07, 2021 | 34.13 | 34.53 | 33.78 | 34.01 | 2,485,507 | -0.21(-0.63%) |
Apr 06, 2021 | 33.67 | 34.34 | 33.41 | 34.22 | 2,579,652 | +0.78(+2.32%) |
Apr 05, 2021 | 33.70 | 34.04 | 33.43 | 33.45 | 2,307,242 | +0.05(+0.16%) |
Apr 01, 2021 | 33.63 | 33.66 | 32.99 | 33.39 | 2,858,802 | -0.24(-0.72%) |
Mar 31, 2021 | 33.28 | 33.74 | 33.01 | 33.63 | 3,804,641 | +0.57(+1.73%) |
Mar 30, 2021 | 33.47 | 33.90 | 32.77 | 33.06 | 4,229,123 | -0.67(-1.98%) |
Mar 29, 2021 | 33.06 | 33.96 | 32.89 | 33.73 | 2,650,097 | +0.39(+1.18%) |
Mar 26, 2021 | 33.03 | 33.38 | 32.60 | 33.34 | 2,363,658 | +0.56(+1.71%) |
Mar 25, 2021 | 32.00 | 32.87 | 31.58 | 32.78 | 3,081,220 | +0.75(+2.34%) |
Mar 24, 2021 | 31.94 | 32.89 | 31.93 | 32.03 | 4,346,249 | +0.10(+0.31%) |
Mar 23, 2021 | 31.82 | 31.97 | 31.17 | 31.93 | 4,299,423 | +0.04(+0.11%) |
Mar 22, 2021 | 32.87 | 32.92 | 31.82 | 31.90 | 6,744,629 | -1.12(-3.40%) |
Mar 19, 2021 | 32.81 | 33.40 | 32.39 | 33.02 | 12,763,484 | +0.57(+1.76%) |
Mar 18, 2021 | 32.32 | 33.35 | 31.87 | 32.45 | 9,509,005 | +0.20(+0.61%) |
Mar 17, 2021 | 34.01 | 34.42 | 32.11 | 32.25 | 19,067,818 | -6.47(-16.71%) |
Mar 16, 2021 | 38.97 | 39.09 | 38.22 | 38.72 | 2,692,615 | -0.44(-1.12%) |
Mar 15, 2021 | 37.20 | 39.30 | 37.02 | 39.16 | 4,929,669 | +2.17(+5.86%) |
Mar 12, 2021 | 37.97 | 38.17 | 36.80 | 37.00 | 3,552,161 | -0.93(-2.44%) |
Mar 11, 2021 | 36.60 | 38.75 | 36.45 | 37.92 | 4,318,804 | +1.60(+4.42%) |
Mar 10, 2021 | 38.16 | 38.30 | 36.03 | 36.32 | 5,068,185 | -1.86(-4.88%) |
Mar 09, 2021 | 37.71 | 38.42 | 37.15 | 38.18 | 4,097,518 | +1.07(+2.88%) |
Mar 08, 2021 | 35.63 | 37.64 | 35.48 | 37.11 | 3,615,179 | +1.59(+4.47%) |
Mar 05, 2021 | 34.79 | 35.72 | 34.33 | 35.52 | 3,824,412 | +0.98(+2.84%) |
Mar 04, 2021 | 34.52 | 35.27 | 33.80 | 34.54 | 3,888,536 | +0.04(+0.10%) |
Mar 03, 2021 | 34.99 | 35.11 | 33.72 | 34.51 | 4,163,260 | -0.51(-1.45%) |
Mar 02, 2021 | 36.02 | 36.22 | 34.39 | 35.02 | 5,094,777 | -0.96(-2.68%) |