Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 34.75 | 34.99 | 34.69 | 34.73 | 18,020,692 | +0.07(+0.21%) |
May 27, 2021 | 34.97 | 35.14 | 34.62 | 34.66 | 42,888,172 | -0.24(-0.69%) |
May 26, 2021 | 35.24 | 35.24 | 34.78 | 34.90 | 31,252,854 | -0.37(-1.04%) |
May 25, 2021 | 35.71 | 35.74 | 35.19 | 35.27 | 28,893,262 | -0.43(-1.21%) |
May 24, 2021 | 35.94 | 36.00 | 35.67 | 35.70 | 18,861,344 | -0.13(-0.35%) |
May 21, 2021 | 36.06 | 36.41 | 35.79 | 35.83 | 23,578,050 | -0.15(-0.42%) |
May 20, 2021 | 35.63 | 36.10 | 35.62 | 35.98 | 20,760,526 | +0.26(+0.73%) |
May 19, 2021 | 35.74 | 35.78 | 35.36 | 35.72 | 22,531,002 | -0.20(-0.55%) |
May 18, 2021 | 36.03 | 36.18 | 35.72 | 35.92 | 17,620,946 | -0.05(-0.15%) |
May 17, 2021 | 35.93 | 36.23 | 35.88 | 35.97 | 20,173,524 | +0.08(+0.22%) |
May 14, 2021 | 36.09 | 36.16 | 35.80 | 35.89 | 20,117,140 | -0.07(-0.20%) |
May 13, 2021 | 35.42 | 36.12 | 35.42 | 35.96 | 28,345,400 | +0.37(+1.03%) |
May 12, 2021 | 35.37 | 35.80 | 35.26 | 35.59 | 29,215,996 | +0.30(+0.86%) |
May 11, 2021 | 35.59 | 35.93 | 35.18 | 35.29 | 35,397,456 | -0.46(-1.28%) |
May 10, 2021 | 35.72 | 36.12 | 35.67 | 35.75 | 34,351,944 | +0.25(+0.71%) |
May 07, 2021 | 35.12 | 35.75 | 35.02 | 35.50 | 37,700,896 | +0.35(+1.00%) |
May 06, 2021 | 34.51 | 35.18 | 34.04 | 35.15 | 61,347,920 | -0.35(-0.99%) |
May 05, 2021 | 36.21 | 36.49 | 34.57 | 35.50 | 86,265,720 | +0.02(+0.05%) |
May 04, 2021 | 35.52 | 35.67 | 35.02 | 35.48 | 59,442,876 | +0.11(+0.30%) |
May 03, 2021 | 34.67 | 35.38 | 34.60 | 35.37 | 52,413,260 | +1.05(+3.05%) |
Apr 30, 2021 | 34.19 | 34.54 | 34.18 | 34.32 | 31,994,932 | +0.04(+0.13%) |
Apr 29, 2021 | 34.63 | 34.63 | 34.02 | 34.28 | 26,521,254 | -0.19(-0.54%) |
Apr 28, 2021 | 34.23 | 34.58 | 34.21 | 34.47 | 24,725,582 | +0.32(+0.94%) |
Apr 27, 2021 | 34.20 | 34.29 | 34.06 | 34.15 | 21,452,782 | -0.20(-0.59%) |
Apr 26, 2021 | 34.39 | 34.40 | 34.18 | 34.35 | 22,266,286 | +0.02(+0.05%) |
Apr 23, 2021 | 34.31 | 34.48 | 34.13 | 34.33 | 27,464,444 | +0.02(+0.05%) |
Apr 22, 2021 | 35.06 | 35.08 | 34.20 | 34.31 | 37,564,112 | -0.79(-2.25%) |
Apr 21, 2021 | 34.76 | 35.23 | 34.75 | 35.10 | 33,047,390 | +0.44(+1.28%) |
Apr 20, 2021 | 34.41 | 34.85 | 34.41 | 34.66 | 29,781,772 | +0.09(+0.26%) |
Apr 19, 2021 | 34.28 | 34.60 | 34.04 | 34.57 | 34,784,996 | +0.32(+0.93%) |
Apr 16, 2021 | 33.63 | 34.37 | 33.58 | 34.25 | 59,489,216 | +0.86(+2.58%) |
Apr 15, 2021 | 33.09 | 33.52 | 33.09 | 33.39 | 28,074,558 | +0.38(+1.16%) |
Apr 14, 2021 | 33.01 | 33.20 | 32.82 | 33.01 | 26,835,520 | +0.01(+0.03%) |
Apr 13, 2021 | 33.22 | 33.44 | 32.76 | 33.00 | 38,235,028 | +0.17(+0.51%) |
Apr 12, 2021 | 32.40 | 32.88 | 32.26 | 32.83 | 33,711,940 | +0.33(+1.01%) |
Apr 09, 2021 | 31.88 | 32.69 | 31.88 | 32.50 | 35,681,212 | +0.57(+1.78%) |
Apr 08, 2021 | 31.93 | 32.10 | 31.85 | 31.93 | 20,412,094 | +0.04(+0.14%) |
Apr 07, 2021 | 32.00 | 32.18 | 31.76 | 31.89 | 24,680,276 | -0.12(-0.39%) |
Apr 06, 2021 | 32.20 | 32.33 | 31.97 | 32.01 | 23,321,700 | -0.20(-0.63%) |
Apr 05, 2021 | 32.36 | 32.48 | 32.06 | 32.22 | 24,877,604 | -0.02(-0.05%) |
Apr 01, 2021 | 32.24 | 32.37 | 31.99 | 32.24 | 24,007,432 | +0.06(+0.19%) |
Mar 31, 2021 | 32.10 | 32.35 | 32.01 | 32.17 | 29,929,368 | +0.11(+0.33%) |
Mar 30, 2021 | 32.49 | 32.53 | 31.99 | 32.07 | 29,610,886 | -0.45(-1.39%) |
Mar 29, 2021 | 32.00 | 32.63 | 31.88 | 32.52 | 30,404,206 | +0.33(+1.02%) |
Mar 26, 2021 | 31.69 | 32.23 | 31.65 | 32.19 | 31,467,146 | +0.52(+1.63%) |
Mar 25, 2021 | 31.66 | 31.78 | 31.30 | 31.68 | 28,007,068 | +0.05(+0.17%) |
Mar 24, 2021 | 31.51 | 31.91 | 31.41 | 31.62 | 25,754,666 | +0.22(+0.71%) |
Mar 23, 2021 | 31.81 | 31.91 | 31.37 | 31.40 | 31,490,272 | -0.57(-1.78%) |
Mar 22, 2021 | 31.51 | 31.98 | 31.40 | 31.97 | 28,613,314 | +0.42(+1.32%) |
Mar 19, 2021 | 31.75 | 31.81 | 31.50 | 31.55 | 54,443,780 | -0.21(-0.67%) |
Mar 18, 2021 | 31.57 | 31.94 | 31.54 | 31.77 | 27,841,828 | -0.02(-0.06%) |
Mar 17, 2021 | 31.82 | 31.93 | 31.19 | 31.78 | 47,899,484 | -0.04(-0.11%) |
Mar 16, 2021 | 31.50 | 31.85 | 31.36 | 31.82 | 28,168,990 | +0.37(+1.19%) |
Mar 15, 2021 | 31.09 | 31.46 | 31.05 | 31.45 | 24,676,412 | +0.42(+1.35%) |
Mar 12, 2021 | 30.69 | 31.06 | 30.65 | 31.03 | 18,402,568 | +0.20(+0.66%) |
Mar 11, 2021 | 31.14 | 31.19 | 30.78 | 30.82 | 27,602,256 | -0.20(-0.63%) |
Mar 10, 2021 | 30.76 | 31.21 | 30.66 | 31.02 | 37,714,584 | +0.43(+1.39%) |
Mar 09, 2021 | 30.67 | 30.95 | 30.58 | 30.59 | 28,315,116 | +0.09(+0.29%) |
Mar 08, 2021 | 30.62 | 30.97 | 30.49 | 30.50 | 27,397,520 | -0.04(-0.12%) |
Mar 05, 2021 | 30.45 | 30.68 | 30.15 | 30.54 | 34,446,144 | +0.17(+0.56%) |
Mar 04, 2021 | 30.43 | 31.15 | 30.05 | 30.37 | 51,126,540 | -0.17(-0.55%) |
Mar 03, 2021 | 29.76 | 30.59 | 29.70 | 30.54 | 51,737,400 | +0.78(+2.63%) |
Mar 02, 2021 | 29.91 | 30.10 | 29.75 | 29.76 | 31,103,550 | -0.16(-0.53%) |