Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 34.07 | 34.43 | 33.99 | 34.18 | 2,660,975 | +0.16(+0.47%) |
May 27, 2021 | 34.09 | 34.26 | 33.95 | 34.02 | 4,511,850 | +0.01(+0.03%) |
May 26, 2021 | 34.22 | 34.24 | 33.90 | 34.01 | 2,003,025 | -0.18(-0.52%) |
May 25, 2021 | 34.28 | 34.41 | 33.93 | 34.19 | 2,406,897 | -0.11(-0.31%) |
May 24, 2021 | 34.25 | 34.62 | 34.16 | 34.30 | 1,981,472 | +0.05(+0.16%) |
May 21, 2021 | 34.18 | 34.52 | 34.13 | 34.25 | 3,209,561 | +0.13(+0.37%) |
May 20, 2021 | 33.79 | 34.44 | 33.79 | 34.12 | 3,351,605 | +0.36(+1.06%) |
May 19, 2021 | 33.78 | 33.78 | 33.30 | 33.76 | 2,932,893 | +0.01(+0.03%) |
May 18, 2021 | 33.79 | 34.00 | 33.68 | 33.75 | 2,738,906 | -0.09(-0.27%) |
May 17, 2021 | 33.82 | 34.18 | 33.59 | 33.84 | 2,797,749 | +0.14(+0.43%) |
May 14, 2021 | 34.27 | 34.50 | 33.67 | 33.70 | 3,215,909 | -0.51(-1.49%) |
May 13, 2021 | 33.50 | 34.43 | 33.35 | 34.21 | 4,143,607 | +0.57(+1.68%) |
May 12, 2021 | 34.15 | 34.20 | 33.66 | 33.65 | 2,989,944 | -0.40(-1.19%) |
May 11, 2021 | 34.55 | 34.63 | 33.81 | 34.05 | 3,544,504 | -0.27(-0.78%) |
May 10, 2021 | 34.10 | 34.51 | 33.97 | 34.32 | 3,116,954 | +0.27(+0.79%) |
May 07, 2021 | 34.07 | 34.10 | 33.64 | 34.05 | 2,756,968 | -0.18(-0.52%) |
May 06, 2021 | 34.20 | 34.60 | 34.00 | 34.23 | 5,645,267 | +0.34(+1.01%) |
May 05, 2021 | 33.66 | 33.94 | 33.46 | 33.89 | 3,801,474 | +0.16(+0.48%) |
May 04, 2021 | 33.25 | 33.75 | 33.20 | 33.73 | 3,575,575 | +0.08(+0.24%) |
May 03, 2021 | 33.37 | 33.82 | 33.30 | 33.65 | 3,225,948 | +0.37(+1.11%) |
Apr 30, 2021 | 33.31 | 33.37 | 33.00 | 33.28 | 3,212,736 | +0.12(+0.35%) |
Apr 29, 2021 | 32.91 | 33.34 | 32.91 | 33.16 | 3,621,913 | +0.22(+0.67%) |
Apr 28, 2021 | 33.10 | 33.26 | 32.84 | 32.94 | 2,895,470 | -0.06(-0.19%) |
Apr 27, 2021 | 33.13 | 33.26 | 32.95 | 33.00 | 3,557,935 | -0.12(-0.38%) |
Apr 26, 2021 | 33.43 | 33.53 | 33.10 | 33.13 | 2,748,902 | -0.37(-1.09%) |
Apr 23, 2021 | 33.85 | 33.90 | 33.25 | 33.49 | 3,017,727 | -0.50(-1.47%) |
Apr 22, 2021 | 34.37 | 34.46 | 33.88 | 33.99 | 2,340,692 | -0.34(-0.99%) |
Apr 21, 2021 | 34.21 | 34.42 | 34.00 | 34.33 | 3,517,266 | +0.25(+0.73%) |
Apr 20, 2021 | 33.60 | 34.15 | 33.41 | 34.08 | 4,014,747 | +0.37(+1.11%) |
Apr 19, 2021 | 33.59 | 33.77 | 33.32 | 33.71 | 3,486,427 | +0.27(+0.80%) |
Apr 16, 2021 | 33.53 | 33.61 | 33.08 | 33.44 | 3,205,697 | -0.03(-0.08%) |
Apr 15, 2021 | 33.20 | 33.50 | 33.20 | 33.47 | 2,135,075 | +0.29(+0.89%) |
Apr 14, 2021 | 33.14 | 33.33 | 32.89 | 33.17 | 3,415,763 | +0.03(+0.08%) |
Apr 13, 2021 | 33.42 | 33.52 | 33.11 | 33.15 | 3,751,028 | -0.28(-0.83%) |
Apr 12, 2021 | 32.39 | 33.46 | 32.31 | 33.42 | 6,051,073 | +1.19(+3.70%) |
Apr 09, 2021 | 33.15 | 33.21 | 31.92 | 32.23 | 5,655,249 | -0.99(-2.98%) |
Apr 08, 2021 | 32.42 | 33.26 | 31.95 | 33.22 | 5,079,571 | +0.05(+0.16%) |
Apr 07, 2021 | 33.68 | 33.74 | 33.00 | 33.16 | 4,784,475 | -0.34(-1.01%) |
Apr 06, 2021 | 33.37 | 33.75 | 33.29 | 33.50 | 3,486,435 | +0.12(+0.35%) |
Apr 05, 2021 | 33.41 | 33.73 | 33.20 | 33.39 | 4,166,696 | +0.18(+0.54%) |
Apr 01, 2021 | 33.52 | 33.55 | 32.81 | 33.21 | 4,992,079 | -0.28(-0.82%) |
Mar 31, 2021 | 34.05 | 34.05 | 33.42 | 33.49 | 4,586,790 | -0.64(-1.88%) |
Mar 30, 2021 | 34.49 | 34.71 | 34.10 | 34.13 | 3,226,022 | -0.33(-0.96%) |
Mar 29, 2021 | 34.32 | 34.66 | 34.24 | 34.46 | 2,674,283 | +0.17(+0.49%) |
Mar 26, 2021 | 33.70 | 34.35 | 33.60 | 34.29 | 3,019,636 | +0.55(+1.64%) |
Mar 25, 2021 | 33.07 | 33.86 | 32.86 | 33.73 | 4,314,913 | +0.87(+2.66%) |
Mar 24, 2021 | 33.29 | 33.43 | 32.70 | 32.86 | 3,431,213 | -0.98(-2.89%) |
Mar 23, 2021 | 34.23 | 34.27 | 33.75 | 33.84 | 4,000,834 | -0.24(-0.71%) |
Mar 22, 2021 | 33.44 | 34.08 | 33.32 | 34.08 | 4,556,414 | +0.37(+1.11%) |
Mar 19, 2021 | 33.14 | 33.83 | 33.06 | 33.71 | 8,683,420 | +0.65(+1.97%) |
Mar 18, 2021 | 32.95 | 33.24 | 32.92 | 33.06 | 2,554,454 | +0.06(+0.19%) |
Mar 17, 2021 | 33.37 | 33.37 | 32.94 | 33.00 | 2,781,401 | -0.24(-0.72%) |
Mar 16, 2021 | 33.22 | 33.41 | 32.99 | 33.24 | 3,440,774 | -0.01(-0.03%) |
Mar 15, 2021 | 33.10 | 33.32 | 32.87 | 33.24 | 2,836,116 | +0.22(+0.67%) |
Mar 12, 2021 | 32.68 | 33.12 | 32.60 | 33.02 | 2,676,598 | +0.52(+1.59%) |
Mar 11, 2021 | 32.51 | 32.87 | 32.43 | 32.51 | 2,828,628 | -0.28(-0.84%) |
Mar 10, 2021 | 31.98 | 32.85 | 31.72 | 32.78 | 4,134,936 | +0.69(+2.14%) |
Mar 09, 2021 | 32.47 | 32.83 | 32.08 | 32.10 | 4,782,322 | -0.44(-1.34%) |
Mar 08, 2021 | 31.66 | 32.88 | 31.58 | 32.53 | 6,533,071 | +0.92(+2.90%) |
Mar 05, 2021 | 31.06 | 31.86 | 30.94 | 31.62 | 7,334,060 | +0.74(+2.39%) |
Mar 04, 2021 | 31.08 | 31.68 | 30.73 | 30.88 | 4,312,747 | -0.11(-0.35%) |
Mar 03, 2021 | 30.51 | 31.03 | 30.18 | 30.98 | 4,488,281 | +0.43(+1.40%) |
Mar 02, 2021 | 30.43 | 30.76 | 30.27 | 30.56 | 3,099,672 | +0.14(+0.47%) |