Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 32.13 | 32.27 | 32.08 | 32.16 | 3,286,170 | +0.13(+0.39%) |
May 27, 2021 | 32.08 | 32.14 | 31.94 | 32.04 | 5,642,297 | -0.05(-0.17%) |
May 26, 2021 | 32.16 | 32.22 | 32.04 | 32.09 | 4,948,584 | -0.18(-0.56%) |
May 25, 2021 | 32.34 | 32.38 | 32.18 | 32.27 | 3,367,912 | -0.04(-0.11%) |
May 24, 2021 | 32.18 | 32.36 | 32.13 | 32.31 | 2,220,245 | +0.33(+1.04%) |
May 21, 2021 | 31.98 | 32.02 | 31.87 | 31.98 | 3,845,630 | +0.00(+0.00%) |
May 20, 2021 | 31.69 | 32.01 | 31.68 | 31.98 | 4,230,902 | +0.55(+1.74%) |
May 19, 2021 | 31.31 | 31.57 | 31.11 | 31.43 | 5,323,313 | -0.42(-1.33%) |
May 18, 2021 | 31.92 | 31.97 | 31.82 | 31.85 | 3,801,057 | +0.01(+0.03%) |
May 17, 2021 | 31.74 | 31.86 | 31.71 | 31.84 | 3,372,258 | +0.00(+0.00%) |
May 14, 2021 | 31.56 | 31.86 | 31.54 | 31.84 | 4,396,510 | +0.61(+1.96%) |
May 13, 2021 | 31.02 | 31.29 | 31.00 | 31.23 | 6,295,126 | +0.32(+1.05%) |
May 12, 2021 | 31.07 | 31.24 | 30.84 | 30.91 | 6,465,068 | -0.27(-0.87%) |
May 11, 2021 | 31.00 | 31.27 | 30.99 | 31.18 | 6,016,249 | -0.39(-1.22%) |
May 10, 2021 | 31.83 | 31.84 | 31.53 | 31.56 | 4,762,240 | -0.33(-1.04%) |
May 07, 2021 | 31.53 | 31.90 | 31.53 | 31.89 | 4,684,463 | +0.58(+1.84%) |
May 06, 2021 | 31.09 | 31.34 | 30.99 | 31.32 | 4,104,289 | +0.24(+0.78%) |
May 05, 2021 | 31.05 | 31.10 | 30.91 | 31.08 | 3,158,454 | +0.46(+1.50%) |
May 04, 2021 | 30.82 | 30.89 | 30.43 | 30.62 | 7,317,903 | -0.85(-2.71%) |
May 03, 2021 | 31.42 | 31.48 | 31.37 | 31.47 | 2,955,982 | +0.35(+1.13%) |
Apr 30, 2021 | 31.42 | 31.45 | 31.00 | 31.12 | 5,414,542 | -0.40(-1.28%) |
Apr 29, 2021 | 31.61 | 31.62 | 31.25 | 31.53 | 2,629,125 | -0.21(-0.65%) |
Apr 28, 2021 | 31.61 | 31.80 | 31.54 | 31.73 | 3,110,104 | +0.13(+0.43%) |
Apr 27, 2021 | 31.55 | 31.62 | 31.49 | 31.60 | 1,453,124 | -0.04(-0.14%) |
Apr 26, 2021 | 31.57 | 31.65 | 31.53 | 31.64 | 2,320,333 | +0.05(+0.17%) |
Apr 23, 2021 | 31.28 | 31.66 | 31.28 | 31.59 | 3,017,966 | +0.28(+0.89%) |
Apr 22, 2021 | 31.44 | 31.50 | 31.23 | 31.31 | 3,085,447 | -0.06(-0.20%) |
Apr 21, 2021 | 30.96 | 31.38 | 30.94 | 31.37 | 2,673,700 | +0.14(+0.46%) |
Apr 20, 2021 | 31.45 | 31.45 | 31.14 | 31.23 | 3,141,072 | -0.47(-1.47%) |
Apr 19, 2021 | 31.80 | 31.80 | 31.59 | 31.70 | 4,939,547 | -0.12(-0.37%) |
Apr 16, 2021 | 31.63 | 31.81 | 31.61 | 31.81 | 3,559,932 | +0.48(+1.52%) |
Apr 15, 2021 | 31.27 | 31.35 | 31.23 | 31.34 | 4,133,220 | +0.24(+0.78%) |
Apr 14, 2021 | 31.21 | 31.23 | 31.07 | 31.09 | 2,514,795 | -0.12(-0.37%) |
Apr 13, 2021 | 31.17 | 31.22 | 31.09 | 31.21 | 2,432,941 | +0.14(+0.46%) |
Apr 12, 2021 | 31.09 | 31.09 | 31.00 | 31.07 | 7,926,957 | -0.04(-0.12%) |
Apr 09, 2021 | 30.97 | 31.11 | 30.94 | 31.10 | 1,296,624 | +0.07(+0.23%) |
Apr 08, 2021 | 30.96 | 31.07 | 30.87 | 31.03 | 1,396,077 | +0.10(+0.32%) |
Apr 07, 2021 | 30.91 | 31.00 | 30.83 | 30.93 | 3,294,981 | +0.08(+0.26%) |
Apr 06, 2021 | 30.82 | 30.86 | 30.75 | 30.85 | 2,081,315 | -0.33(-1.07%) |
Apr 05, 2021 | 30.85 | 31.21 | 30.78 | 31.18 | 4,630,353 | +0.67(+2.18%) |
Apr 01, 2021 | 30.31 | 30.59 | 30.30 | 30.52 | 2,085,211 | +0.46(+1.52%) |
Mar 31, 2021 | 30.02 | 30.18 | 30.01 | 30.06 | 2,872,842 | +0.09(+0.30%) |
Mar 30, 2021 | 29.85 | 30.07 | 29.85 | 29.97 | 3,590,142 | +0.12(+0.39%) |
Mar 29, 2021 | 29.74 | 29.89 | 29.73 | 29.85 | 5,417,667 | +0.00(+0.00%) |
Mar 26, 2021 | 29.71 | 29.87 | 29.65 | 29.85 | 2,233,162 | +0.31(+1.07%) |
Mar 25, 2021 | 29.28 | 29.58 | 29.23 | 29.54 | 4,979,862 | +0.10(+0.34%) |
Mar 24, 2021 | 29.61 | 29.67 | 29.44 | 29.44 | 2,646,349 | -0.31(-1.06%) |
Mar 23, 2021 | 30.00 | 30.02 | 29.73 | 29.76 | 2,328,943 | -0.33(-1.11%) |
Mar 22, 2021 | 30.01 | 30.15 | 29.99 | 30.09 | 2,314,472 | +0.21(+0.69%) |
Mar 19, 2021 | 29.81 | 29.98 | 29.69 | 29.88 | 3,714,557 | -0.16(-0.54%) |
Mar 18, 2021 | 30.17 | 30.35 | 30.02 | 30.04 | 4,419,495 | -0.13(-0.45%) |
Mar 17, 2021 | 29.76 | 30.24 | 29.74 | 30.18 | 4,112,505 | +0.44(+1.48%) |
Mar 16, 2021 | 29.86 | 29.86 | 29.69 | 29.74 | 2,577,359 | +0.04(+0.12%) |
Mar 15, 2021 | 29.71 | 29.72 | 29.47 | 29.70 | 1,889,218 | -0.13(-0.45%) |
Mar 12, 2021 | 29.57 | 29.85 | 29.56 | 29.84 | 2,527,839 | -0.08(-0.27%) |
Mar 11, 2021 | 29.84 | 29.94 | 29.76 | 29.92 | 1,696,514 | +0.19(+0.63%) |
Mar 10, 2021 | 29.69 | 29.74 | 29.56 | 29.73 | 3,662,472 | +0.27(+0.92%) |
Mar 09, 2021 | 29.45 | 29.54 | 29.40 | 29.46 | 3,954,534 | +0.33(+1.14%) |
Mar 08, 2021 | 28.91 | 29.32 | 28.87 | 29.13 | 6,265,336 | +0.29(+1.00%) |
Mar 05, 2021 | 28.91 | 28.93 | 28.57 | 28.84 | 4,303,133 | -0.04(-0.16%) |
Mar 04, 2021 | 29.14 | 29.30 | 28.78 | 28.88 | 5,784,777 | -0.29(-0.99%) |
Mar 03, 2021 | 29.24 | 29.35 | 29.07 | 29.17 | 4,482,114 | -0.12(-0.40%) |
Mar 02, 2021 | 29.31 | 29.36 | 29.20 | 29.29 | 2,771,709 | +0.10(+0.34%) |