Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 35.46 | 35.62 | 35.45 | 35.52 | 1,949,257 | +0.06(+0.16%) |
May 27, 2021 | 35.35 | 35.55 | 35.35 | 35.46 | 3,506,384 | +0.26(+0.75%) |
May 26, 2021 | 35.01 | 35.26 | 35.00 | 35.20 | 2,419,623 | +0.19(+0.54%) |
May 25, 2021 | 35.25 | 35.30 | 34.99 | 35.01 | 2,011,257 | -0.23(-0.66%) |
May 24, 2021 | 35.19 | 35.32 | 35.02 | 35.25 | 2,294,366 | +0.27(+0.78%) |
May 21, 2021 | 35.17 | 35.19 | 34.85 | 34.98 | 2,749,354 | -0.05(-0.13%) |
May 20, 2021 | 34.69 | 35.10 | 34.68 | 35.02 | 4,758,619 | +0.41(+1.19%) |
May 19, 2021 | 34.51 | 34.76 | 34.24 | 34.61 | 5,339,562 | -0.33(-0.94%) |
May 18, 2021 | 34.91 | 35.05 | 34.76 | 34.94 | 2,652,735 | +0.06(+0.16%) |
May 17, 2021 | 34.45 | 34.90 | 34.45 | 34.88 | 2,113,175 | +0.33(+0.95%) |
May 14, 2021 | 34.31 | 34.62 | 34.31 | 34.55 | 4,019,984 | +0.52(+1.52%) |
May 13, 2021 | 33.94 | 34.24 | 33.79 | 34.04 | 4,270,339 | +0.07(+0.19%) |
May 12, 2021 | 34.24 | 34.42 | 33.94 | 33.97 | 2,956,832 | -0.35(-1.01%) |
May 11, 2021 | 34.07 | 34.39 | 33.94 | 34.32 | 6,608,237 | -0.21(-0.60%) |
May 10, 2021 | 34.69 | 34.79 | 34.50 | 34.53 | 4,518,163 | +0.00(+0.00%) |
May 07, 2021 | 34.18 | 34.54 | 34.08 | 34.53 | 1,419,973 | +0.39(+1.15%) |
May 06, 2021 | 33.93 | 34.13 | 33.74 | 34.13 | 1,898,188 | +0.29(+0.86%) |
May 05, 2021 | 33.78 | 33.91 | 33.64 | 33.84 | 1,834,097 | +0.31(+0.92%) |
May 04, 2021 | 33.42 | 33.59 | 33.20 | 33.53 | 1,896,306 | -0.06(-0.17%) |
May 03, 2021 | 33.62 | 33.74 | 33.58 | 33.59 | 1,459,272 | +0.19(+0.56%) |
Apr 30, 2021 | 33.55 | 33.64 | 33.36 | 33.40 | 2,230,603 | -0.37(-1.08%) |
Apr 29, 2021 | 33.96 | 34.01 | 33.57 | 33.77 | 5,368,626 | -0.03(-0.08%) |
Apr 28, 2021 | 33.31 | 33.86 | 33.31 | 33.79 | 3,883,979 | +0.56(+1.69%) |
Apr 27, 2021 | 33.15 | 33.33 | 33.08 | 33.23 | 1,695,588 | +0.04(+0.11%) |
Apr 26, 2021 | 32.94 | 33.23 | 32.94 | 33.19 | 1,761,075 | +0.34(+1.03%) |
Apr 23, 2021 | 32.73 | 32.92 | 32.68 | 32.86 | 9,066,879 | +0.20(+0.60%) |
Apr 22, 2021 | 32.80 | 32.84 | 32.57 | 32.66 | 3,192,110 | -0.22(-0.66%) |
Apr 21, 2021 | 32.30 | 32.89 | 32.28 | 32.88 | 3,955,604 | +0.53(+1.65%) |
Apr 20, 2021 | 32.73 | 32.78 | 32.25 | 32.34 | 2,419,762 | -0.60(-1.82%) |
Apr 19, 2021 | 33.22 | 33.28 | 32.84 | 32.94 | 2,991,722 | -0.24(-0.73%) |
Apr 16, 2021 | 33.23 | 33.28 | 33.10 | 33.18 | 2,124,415 | +0.08(+0.23%) |
Apr 15, 2021 | 33.10 | 33.13 | 32.98 | 33.11 | 7,862,924 | +0.21(+0.63%) |
Apr 14, 2021 | 32.86 | 33.07 | 32.84 | 32.90 | 2,750,095 | +0.00(+0.00%) |
Apr 13, 2021 | 32.92 | 32.92 | 32.79 | 32.90 | 2,586,188 | +0.12(+0.37%) |
Apr 12, 2021 | 32.79 | 32.93 | 32.74 | 32.78 | 1,945,639 | -0.11(-0.34%) |
Apr 09, 2021 | 32.78 | 32.91 | 32.69 | 32.89 | 2,930,639 | +0.10(+0.31%) |
Apr 08, 2021 | 32.63 | 32.79 | 32.48 | 32.79 | 3,399,172 | +0.24(+0.75%) |
Apr 07, 2021 | 32.55 | 32.60 | 32.46 | 32.55 | 3,179,428 | +0.00(+0.00%) |
Apr 06, 2021 | 32.60 | 32.74 | 32.53 | 32.55 | 1,995,036 | -0.07(-0.20%) |
Apr 05, 2021 | 32.62 | 32.70 | 32.56 | 32.61 | 2,839,841 | +0.12(+0.38%) |
Apr 01, 2021 | 32.17 | 32.49 | 32.07 | 32.49 | 3,483,972 | +0.55(+1.73%) |
Mar 31, 2021 | 31.88 | 32.07 | 31.85 | 31.94 | 5,848,133 | +0.12(+0.38%) |
Mar 30, 2021 | 31.78 | 31.89 | 31.66 | 31.82 | 3,360,950 | -0.13(-0.41%) |
Mar 29, 2021 | 31.89 | 32.02 | 31.67 | 31.95 | 3,116,309 | -0.06(-0.18%) |
Mar 26, 2021 | 31.90 | 32.02 | 31.64 | 32.00 | 4,133,259 | +0.31(+0.98%) |
Mar 25, 2021 | 31.60 | 31.76 | 31.37 | 31.69 | 3,876,483 | -0.07(-0.21%) |
Mar 24, 2021 | 31.90 | 32.12 | 31.75 | 31.76 | 4,208,322 | +0.00(+0.00%) |
Mar 23, 2021 | 31.96 | 32.08 | 31.73 | 31.76 | 7,488,229 | -0.36(-1.11%) |
Mar 22, 2021 | 32.30 | 32.36 | 32.08 | 32.12 | 5,545,318 | -0.15(-0.47%) |
Mar 19, 2021 | 32.22 | 32.39 | 32.00 | 32.27 | 4,652,688 | +0.01(+0.03%) |
Mar 18, 2021 | 32.59 | 32.74 | 32.21 | 32.26 | 6,177,366 | -0.52(-1.57%) |
Mar 17, 2021 | 32.33 | 32.86 | 32.28 | 32.77 | 3,962,688 | +0.27(+0.84%) |
Mar 16, 2021 | 32.55 | 32.60 | 32.37 | 32.50 | 2,953,939 | -0.05(-0.14%) |
Mar 15, 2021 | 32.39 | 32.56 | 32.15 | 32.55 | 3,955,092 | +0.21(+0.64%) |
Mar 12, 2021 | 31.98 | 32.35 | 31.97 | 32.34 | 2,010,016 | +0.18(+0.55%) |
Mar 11, 2021 | 31.85 | 32.20 | 31.85 | 32.16 | 3,581,791 | +0.52(+1.63%) |
Mar 10, 2021 | 31.63 | 31.77 | 31.42 | 31.65 | 3,747,084 | +0.23(+0.72%) |
Mar 09, 2021 | 31.52 | 31.66 | 31.41 | 31.42 | 4,032,383 | +0.27(+0.87%) |
Mar 08, 2021 | 31.07 | 31.45 | 30.99 | 31.15 | 5,081,897 | +0.10(+0.33%) |
Mar 05, 2021 | 30.88 | 31.12 | 30.37 | 31.05 | 11,293,751 | +0.44(+1.44%) |
Mar 04, 2021 | 30.95 | 31.10 | 30.24 | 30.61 | 8,695,942 | -0.33(-1.06%) |
Mar 03, 2021 | 31.12 | 31.18 | 30.82 | 30.93 | 8,537,892 | -0.24(-0.78%) |
Mar 02, 2021 | 30.91 | 31.25 | 30.89 | 31.18 | 3,599,640 | +0.33(+1.06%) |