Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 32.91 | 33.06 | 32.87 | 32.95 | 3,207,789 | +0.13(+0.39%) |
May 27, 2021 | 32.87 | 32.92 | 32.72 | 32.82 | 5,507,720 | -0.06(-0.17%) |
May 26, 2021 | 32.94 | 33.01 | 32.82 | 32.88 | 4,830,553 | -0.18(-0.56%) |
May 25, 2021 | 33.13 | 33.17 | 32.97 | 33.06 | 3,287,582 | -0.04(-0.11%) |
May 24, 2021 | 32.97 | 33.15 | 32.91 | 33.10 | 2,167,289 | +0.34(+1.04%) |
May 21, 2021 | 32.77 | 32.80 | 32.65 | 32.76 | 3,753,906 | +0.00(+0.00%) |
May 20, 2021 | 32.46 | 32.79 | 32.45 | 32.76 | 4,129,989 | +0.56(+1.74%) |
May 19, 2021 | 32.08 | 32.34 | 31.87 | 32.20 | 5,196,344 | -0.43(-1.33%) |
May 18, 2021 | 32.70 | 32.75 | 32.60 | 32.63 | 3,710,396 | +0.01(+0.03%) |
May 17, 2021 | 32.52 | 32.64 | 32.48 | 32.62 | 3,291,824 | +0.00(+0.00%) |
May 14, 2021 | 32.33 | 32.64 | 32.31 | 32.62 | 4,291,647 | +0.63(+1.96%) |
May 13, 2021 | 31.78 | 32.06 | 31.76 | 31.99 | 6,144,978 | +0.33(+1.05%) |
May 12, 2021 | 31.83 | 32.01 | 31.60 | 31.66 | 6,310,866 | -0.28(-0.86%) |
May 11, 2021 | 31.76 | 32.03 | 31.74 | 31.94 | 5,872,753 | -0.40(-1.22%) |
May 10, 2021 | 32.61 | 32.62 | 32.30 | 32.33 | 4,648,654 | -0.34(-1.04%) |
May 07, 2021 | 32.30 | 32.68 | 32.30 | 32.67 | 4,572,731 | +0.59(+1.84%) |
May 06, 2021 | 31.85 | 32.10 | 31.74 | 32.08 | 4,006,395 | +0.25(+0.78%) |
May 05, 2021 | 31.81 | 31.86 | 31.66 | 31.84 | 3,083,120 | +0.47(+1.50%) |
May 04, 2021 | 31.57 | 31.64 | 31.18 | 31.37 | 7,143,360 | -0.87(-2.71%) |
May 03, 2021 | 32.19 | 32.25 | 32.13 | 32.24 | 2,885,477 | +0.36(+1.13%) |
Apr 30, 2021 | 32.19 | 32.21 | 31.75 | 31.88 | 5,285,397 | -0.41(-1.28%) |
Apr 29, 2021 | 32.38 | 32.40 | 32.01 | 32.30 | 2,566,416 | -0.21(-0.65%) |
Apr 28, 2021 | 32.38 | 32.58 | 32.31 | 32.51 | 3,035,923 | +0.14(+0.43%) |
Apr 27, 2021 | 32.32 | 32.40 | 32.26 | 32.37 | 1,418,465 | -0.05(-0.14%) |
Apr 26, 2021 | 32.34 | 32.43 | 32.30 | 32.42 | 2,264,990 | +0.06(+0.17%) |
Apr 23, 2021 | 32.05 | 32.43 | 32.05 | 32.36 | 2,945,983 | +0.29(+0.89%) |
Apr 22, 2021 | 32.20 | 32.27 | 32.00 | 32.08 | 3,011,855 | -0.06(-0.20%) |
Apr 21, 2021 | 31.72 | 32.15 | 31.70 | 32.14 | 2,609,928 | +0.15(+0.46%) |
Apr 20, 2021 | 32.22 | 32.22 | 31.90 | 31.99 | 3,066,153 | -0.48(-1.47%) |
Apr 19, 2021 | 32.57 | 32.58 | 32.36 | 32.47 | 4,821,732 | -0.12(-0.37%) |
Apr 16, 2021 | 32.41 | 32.59 | 32.38 | 32.59 | 3,475,023 | +0.49(+1.52%) |
Apr 15, 2021 | 32.04 | 32.11 | 31.99 | 32.10 | 4,034,637 | +0.25(+0.78%) |
Apr 14, 2021 | 31.97 | 31.99 | 31.83 | 31.85 | 2,454,813 | -0.12(-0.37%) |
Apr 13, 2021 | 31.93 | 31.98 | 31.85 | 31.97 | 2,374,912 | +0.15(+0.46%) |
Apr 12, 2021 | 31.85 | 31.85 | 31.75 | 31.83 | 7,737,887 | -0.04(-0.12%) |
Apr 09, 2021 | 31.73 | 31.87 | 31.70 | 31.86 | 1,265,698 | +0.07(+0.23%) |
Apr 08, 2021 | 31.72 | 31.83 | 31.62 | 31.79 | 1,362,778 | +0.10(+0.32%) |
Apr 07, 2021 | 31.67 | 31.75 | 31.59 | 31.69 | 3,216,391 | +0.08(+0.26%) |
Apr 06, 2021 | 31.58 | 31.61 | 31.50 | 31.61 | 2,031,673 | -0.34(-1.07%) |
Apr 05, 2021 | 31.61 | 31.97 | 31.54 | 31.95 | 4,519,912 | +0.68(+2.18%) |
Apr 01, 2021 | 31.05 | 31.34 | 31.04 | 31.27 | 2,035,476 | +0.47(+1.53%) |
Mar 31, 2021 | 30.76 | 30.92 | 30.74 | 30.80 | 2,804,320 | +0.09(+0.30%) |
Mar 30, 2021 | 30.57 | 30.80 | 30.57 | 30.70 | 3,504,512 | +0.12(+0.39%) |
Mar 29, 2021 | 30.46 | 30.62 | 30.46 | 30.58 | 5,288,448 | +0.00(+0.00%) |
Mar 26, 2021 | 30.44 | 30.60 | 30.37 | 30.58 | 2,179,897 | +0.32(+1.07%) |
Mar 25, 2021 | 29.99 | 30.30 | 29.95 | 30.26 | 4,861,085 | +0.10(+0.34%) |
Mar 24, 2021 | 30.33 | 30.40 | 30.16 | 30.16 | 2,583,230 | -0.32(-1.06%) |
Mar 23, 2021 | 30.73 | 30.75 | 30.46 | 30.48 | 2,273,395 | -0.34(-1.11%) |
Mar 22, 2021 | 30.74 | 30.89 | 30.73 | 30.82 | 2,259,268 | +0.21(+0.69%) |
Mar 19, 2021 | 30.54 | 30.71 | 30.42 | 30.61 | 3,625,959 | -0.17(-0.54%) |
Mar 18, 2021 | 30.91 | 31.09 | 30.75 | 30.78 | 4,314,083 | -0.14(-0.45%) |
Mar 17, 2021 | 30.49 | 30.98 | 30.46 | 30.92 | 4,014,416 | +0.45(+1.48%) |
Mar 16, 2021 | 30.59 | 30.59 | 30.41 | 30.46 | 2,515,885 | +0.04(+0.12%) |
Mar 15, 2021 | 30.44 | 30.44 | 30.19 | 30.43 | 1,844,157 | -0.14(-0.45%) |
Mar 12, 2021 | 30.29 | 30.58 | 30.28 | 30.57 | 2,467,546 | -0.08(-0.27%) |
Mar 11, 2021 | 30.57 | 30.68 | 30.48 | 30.65 | 1,656,050 | +0.19(+0.63%) |
Mar 10, 2021 | 30.42 | 30.46 | 30.28 | 30.45 | 3,575,117 | +0.28(+0.92%) |
Mar 09, 2021 | 30.17 | 30.26 | 30.12 | 30.18 | 3,860,212 | +0.34(+1.14%) |
Mar 08, 2021 | 29.62 | 30.04 | 29.58 | 29.84 | 6,115,898 | +0.29(+1.00%) |
Mar 05, 2021 | 29.62 | 29.64 | 29.27 | 29.54 | 4,200,497 | -0.05(-0.16%) |
Mar 04, 2021 | 29.85 | 30.01 | 29.49 | 29.59 | 5,646,801 | -0.29(-0.99%) |
Mar 03, 2021 | 29.96 | 30.07 | 29.78 | 29.88 | 4,375,209 | -0.12(-0.40%) |
Mar 02, 2021 | 30.03 | 30.08 | 29.91 | 30.00 | 2,705,600 | +0.10(+0.34%) |