Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 32.37 | 32.59 | 32.19 | 32.44 | 3,176,442 | +0.30(+0.93%) |
May 27, 2021 | 31.87 | 32.41 | 31.68 | 32.14 | 18,965,900 | +0.59(+1.87%) |
May 26, 2021 | 31.44 | 31.66 | 31.28 | 31.55 | 4,585,034 | +0.16(+0.51%) |
May 25, 2021 | 31.54 | 31.73 | 31.22 | 31.39 | 5,276,347 | -0.20(-0.63%) |
May 24, 2021 | 31.64 | 31.64 | 31.19 | 31.59 | 3,566,983 | +0.13(+0.41%) |
May 21, 2021 | 31.88 | 32.05 | 31.44 | 31.46 | 3,699,250 | -0.16(-0.51%) |
May 20, 2021 | 32.03 | 32.03 | 31.40 | 31.62 | 5,005,237 | -0.37(-1.16%) |
May 19, 2021 | 32.04 | 32.26 | 31.77 | 31.99 | 3,880,809 | -0.46(-1.42%) |
May 18, 2021 | 32.54 | 32.75 | 32.35 | 32.45 | 3,904,614 | -0.43(-1.31%) |
May 17, 2021 | 32.62 | 33.09 | 32.23 | 32.88 | 2,498,124 | +0.24(+0.74%) |
May 14, 2021 | 32.85 | 32.85 | 32.45 | 32.64 | 2,480,875 | -0.10(-0.31%) |
May 13, 2021 | 31.89 | 32.92 | 31.80 | 32.74 | 4,648,262 | +1.05(+3.31%) |
May 12, 2021 | 33.24 | 33.45 | 31.50 | 31.69 | 6,731,142 | -1.82(-5.43%) |
May 11, 2021 | 33.47 | 33.79 | 33.25 | 33.51 | 2,843,038 | -0.17(-0.50%) |
May 10, 2021 | 34.00 | 34.20 | 33.69 | 33.68 | 2,285,157 | -0.03(-0.09%) |
May 07, 2021 | 33.50 | 33.81 | 33.22 | 33.71 | 1,906,881 | +0.21(+0.63%) |
May 06, 2021 | 33.22 | 33.51 | 32.96 | 33.50 | 2,084,392 | +0.27(+0.81%) |
May 05, 2021 | 33.25 | 33.56 | 32.94 | 33.23 | 2,697,427 | +0.16(+0.48%) |
May 04, 2021 | 32.23 | 33.10 | 32.16 | 33.07 | 2,699,585 | +0.72(+2.23%) |
May 03, 2021 | 32.01 | 32.67 | 31.81 | 32.35 | 2,338,949 | +0.46(+1.44%) |
Apr 30, 2021 | 31.93 | 32.12 | 31.75 | 31.89 | 2,442,100 | -0.29(-0.90%) |
Apr 29, 2021 | 32.69 | 32.69 | 31.80 | 32.18 | 3,712,641 | -0.45(-1.38%) |
Apr 28, 2021 | 32.48 | 32.85 | 32.31 | 32.63 | 3,341,975 | +0.18(+0.55%) |
Apr 27, 2021 | 31.17 | 32.64 | 31.17 | 32.45 | 4,732,346 | -0.07(-0.22%) |
Apr 26, 2021 | 32.88 | 32.93 | 32.46 | 32.52 | 4,791,195 | +0.01(+0.03%) |
Apr 23, 2021 | 32.15 | 32.69 | 31.77 | 32.51 | 3,237,900 | +0.66(+2.07%) |
Apr 22, 2021 | 32.11 | 32.35 | 31.75 | 31.85 | 3,486,249 | -0.13(-0.41%) |
Apr 21, 2021 | 31.44 | 32.04 | 31.32 | 31.98 | 2,860,743 | +0.60(+1.91%) |
Apr 20, 2021 | 31.66 | 31.80 | 31.24 | 31.38 | 2,498,481 | -0.31(-0.98%) |
Apr 19, 2021 | 31.57 | 31.77 | 31.16 | 31.69 | 3,898,867 | +0.05(+0.16%) |
Apr 16, 2021 | 31.19 | 31.75 | 30.92 | 31.64 | 8,172,600 | +1.44(+4.77%) |
Apr 15, 2021 | 30.05 | 30.34 | 29.86 | 30.20 | 2,680,817 | +0.33(+1.10%) |
Apr 14, 2021 | 29.58 | 30.07 | 29.52 | 29.87 | 1,914,065 | +0.20(+0.67%) |
Apr 13, 2021 | 29.84 | 29.99 | 29.56 | 29.67 | 2,858,162 | -0.45(-1.49%) |
Apr 12, 2021 | 29.93 | 30.17 | 29.72 | 30.12 | 2,334,408 | +0.25(+0.84%) |
Apr 09, 2021 | 29.72 | 29.91 | 29.48 | 29.87 | 1,790,500 | +0.31(+1.05%) |
Apr 08, 2021 | 29.34 | 29.73 | 29.14 | 29.56 | 3,907,779 | +0.02(+0.07%) |
Apr 07, 2021 | 30.34 | 30.44 | 29.44 | 29.54 | 3,908,504 | -0.84(-2.76%) |
Apr 06, 2021 | 30.19 | 30.67 | 30.18 | 30.38 | 2,165,885 | +0.00(+0.00%) |
Apr 05, 2021 | 30.21 | 30.53 | 30.06 | 30.38 | 2,260,381 | +0.41(+1.37%) |
Apr 01, 2021 | 29.76 | 30.00 | 29.54 | 29.97 | 2,586,400 | +0.39(+1.32%) |
Mar 31, 2021 | 29.59 | 29.82 | 29.50 | 29.58 | 3,222,100 | +0.01(+0.03%) |
Mar 30, 2021 | 29.29 | 29.67 | 29.20 | 29.57 | 1,607,354 | +0.22(+0.75%) |
Mar 29, 2021 | 29.82 | 29.87 | 29.31 | 29.35 | 2,343,978 | -0.37(-1.24%) |
Mar 26, 2021 | 29.43 | 29.78 | 29.26 | 29.72 | 1,740,200 | +0.49(+1.68%) |
Mar 25, 2021 | 28.63 | 29.36 | 28.25 | 29.23 | 2,971,123 | +0.48(+1.67%) |
Mar 24, 2021 | 28.86 | 29.30 | 28.73 | 28.75 | 2,549,749 | -0.01(-0.03%) |
Mar 23, 2021 | 29.33 | 29.70 | 28.68 | 28.76 | 2,805,899 | -0.66(-2.24%) |
Mar 22, 2021 | 29.26 | 29.59 | 28.93 | 29.42 | 1,975,345 | +0.09(+0.31%) |
Mar 19, 2021 | 29.42 | 29.55 | 28.72 | 29.33 | 3,173,600 | -0.21(-0.71%) |
Mar 18, 2021 | 29.22 | 29.71 | 29.06 | 29.54 | 2,470,829 | +0.32(+1.10%) |
Mar 17, 2021 | 29.17 | 29.35 | 28.90 | 29.22 | 2,542,607 | +0.15(+0.52%) |
Mar 16, 2021 | 29.75 | 29.90 | 28.89 | 29.07 | 2,116,937 | -0.67(-2.25%) |
Mar 15, 2021 | 30.00 | 30.03 | 29.45 | 29.74 | 1,833,539 | -0.21(-0.70%) |
Mar 12, 2021 | 29.96 | 30.04 | 29.61 | 29.95 | 2,229,700 | +0.02(+0.07%) |
Mar 11, 2021 | 30.25 | 30.60 | 29.84 | 29.93 | 2,166,931 | -0.22(-0.73%) |
Mar 10, 2021 | 29.29 | 30.37 | 29.29 | 30.15 | 4,040,127 | +0.87(+2.97%) |
Mar 09, 2021 | 29.77 | 29.77 | 29.20 | 29.28 | 2,778,729 | -0.26(-0.88%) |
Mar 08, 2021 | 28.27 | 29.83 | 28.27 | 29.54 | 3,594,690 | +0.68(+2.36%) |
Mar 05, 2021 | 28.40 | 28.95 | 27.98 | 28.86 | 2,820,200 | +0.82(+2.92%) |
Mar 04, 2021 | 28.40 | 28.61 | 27.45 | 28.04 | 3,387,208 | -0.46(-1.61%) |
Mar 03, 2021 | 29.01 | 29.16 | 28.49 | 28.50 | 2,279,782 | -0.51(-1.76%) |
Mar 02, 2021 | 28.33 | 29.18 | 28.31 | 29.01 | 2,464,970 | +0.77(+2.73%) |