Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 32.94 | 33.09 | 32.90 | 32.98 | 3,205,050 | +0.13(+0.39%) |
May 27, 2021 | 32.90 | 32.95 | 32.74 | 32.85 | 5,503,017 | -0.06(-0.17%) |
May 26, 2021 | 32.97 | 33.03 | 32.85 | 32.90 | 4,826,428 | -0.18(-0.56%) |
May 25, 2021 | 33.16 | 33.20 | 33.00 | 33.09 | 3,284,774 | -0.04(-0.11%) |
May 24, 2021 | 33.00 | 33.18 | 32.94 | 33.13 | 2,165,438 | +0.34(+1.04%) |
May 21, 2021 | 32.79 | 32.83 | 32.67 | 32.78 | 3,750,701 | +0.00(+0.00%) |
May 20, 2021 | 32.49 | 32.82 | 32.48 | 32.78 | 4,126,462 | +0.56(+1.74%) |
May 19, 2021 | 32.10 | 32.37 | 31.90 | 32.22 | 5,191,906 | -0.43(-1.33%) |
May 18, 2021 | 32.73 | 32.78 | 32.63 | 32.66 | 3,707,228 | +0.01(+0.03%) |
May 17, 2021 | 32.55 | 32.67 | 32.51 | 32.65 | 3,289,013 | +0.00(+0.00%) |
May 14, 2021 | 32.36 | 32.66 | 32.34 | 32.65 | 4,287,982 | +0.63(+1.96%) |
May 13, 2021 | 31.81 | 32.08 | 31.79 | 32.02 | 6,139,730 | +0.33(+1.05%) |
May 12, 2021 | 31.85 | 32.03 | 31.62 | 31.69 | 6,305,477 | -0.28(-0.87%) |
May 11, 2021 | 31.79 | 32.06 | 31.77 | 31.96 | 5,867,738 | -0.40(-1.22%) |
May 10, 2021 | 32.64 | 32.65 | 32.33 | 32.36 | 4,644,684 | -0.34(-1.04%) |
May 07, 2021 | 32.32 | 32.71 | 32.32 | 32.70 | 4,568,826 | +0.59(+1.84%) |
May 06, 2021 | 31.88 | 32.13 | 31.77 | 32.11 | 4,002,974 | +0.25(+0.78%) |
May 05, 2021 | 31.84 | 31.89 | 31.69 | 31.86 | 3,080,487 | +0.47(+1.50%) |
May 04, 2021 | 31.60 | 31.67 | 31.20 | 31.39 | 7,137,260 | -0.88(-2.71%) |
May 03, 2021 | 32.21 | 32.28 | 32.16 | 32.27 | 2,883,013 | +0.36(+1.13%) |
Apr 30, 2021 | 32.21 | 32.24 | 31.78 | 31.91 | 5,280,883 | -0.41(-1.28%) |
Apr 29, 2021 | 32.41 | 32.43 | 32.04 | 32.32 | 2,564,225 | -0.21(-0.65%) |
Apr 28, 2021 | 32.41 | 32.61 | 32.34 | 32.54 | 3,033,331 | +0.14(+0.43%) |
Apr 27, 2021 | 32.35 | 32.43 | 32.29 | 32.40 | 1,417,254 | -0.05(-0.14%) |
Apr 26, 2021 | 32.37 | 32.45 | 32.32 | 32.44 | 2,263,056 | +0.06(+0.17%) |
Apr 23, 2021 | 32.08 | 32.46 | 32.08 | 32.39 | 2,943,468 | +0.29(+0.89%) |
Apr 22, 2021 | 32.23 | 32.30 | 32.02 | 32.10 | 3,009,283 | -0.06(-0.20%) |
Apr 21, 2021 | 31.74 | 32.18 | 31.73 | 32.17 | 2,607,700 | +0.15(+0.46%) |
Apr 20, 2021 | 32.25 | 32.25 | 31.92 | 32.02 | 3,063,535 | -0.48(-1.47%) |
Apr 19, 2021 | 32.60 | 32.61 | 32.39 | 32.50 | 4,817,614 | -0.12(-0.37%) |
Apr 16, 2021 | 32.43 | 32.62 | 32.41 | 32.62 | 3,472,055 | +0.49(+1.52%) |
Apr 15, 2021 | 32.07 | 32.14 | 32.02 | 32.13 | 4,031,191 | +0.25(+0.78%) |
Apr 14, 2021 | 32.00 | 32.02 | 31.85 | 31.88 | 2,452,717 | -0.12(-0.37%) |
Apr 13, 2021 | 31.96 | 32.01 | 31.88 | 32.00 | 2,372,884 | +0.15(+0.46%) |
Apr 12, 2021 | 31.87 | 31.88 | 31.78 | 31.85 | 7,731,280 | -0.04(-0.12%) |
Apr 09, 2021 | 31.75 | 31.90 | 31.73 | 31.89 | 1,264,617 | +0.07(+0.23%) |
Apr 08, 2021 | 31.74 | 31.85 | 31.65 | 31.82 | 1,361,614 | +0.10(+0.32%) |
Apr 07, 2021 | 31.70 | 31.78 | 31.61 | 31.72 | 3,213,644 | +0.08(+0.26%) |
Apr 06, 2021 | 31.61 | 31.64 | 31.53 | 31.63 | 2,029,938 | -0.34(-1.07%) |
Apr 05, 2021 | 31.63 | 32.00 | 31.56 | 31.97 | 4,516,052 | +0.68(+2.18%) |
Apr 01, 2021 | 31.08 | 31.37 | 31.07 | 31.29 | 2,033,737 | +0.47(+1.53%) |
Mar 31, 2021 | 30.78 | 30.94 | 30.77 | 30.82 | 2,801,925 | +0.09(+0.30%) |
Mar 30, 2021 | 30.60 | 30.83 | 30.60 | 30.73 | 3,501,519 | +0.12(+0.39%) |
Mar 29, 2021 | 30.49 | 30.65 | 30.49 | 30.61 | 5,283,932 | +0.00(+0.00%) |
Mar 26, 2021 | 30.46 | 30.63 | 30.40 | 30.61 | 2,178,036 | +0.32(+1.07%) |
Mar 25, 2021 | 30.02 | 30.33 | 29.97 | 30.29 | 4,856,934 | +0.10(+0.34%) |
Mar 24, 2021 | 30.36 | 30.42 | 30.19 | 30.19 | 2,581,024 | -0.32(-1.06%) |
Mar 23, 2021 | 30.76 | 30.78 | 30.49 | 30.51 | 2,271,453 | -0.34(-1.11%) |
Mar 22, 2021 | 30.77 | 30.91 | 30.75 | 30.85 | 2,257,339 | +0.21(+0.69%) |
Mar 19, 2021 | 30.56 | 30.74 | 30.44 | 30.64 | 3,622,863 | -0.17(-0.54%) |
Mar 18, 2021 | 30.93 | 31.12 | 30.78 | 30.80 | 4,310,399 | -0.14(-0.45%) |
Mar 17, 2021 | 30.52 | 31.01 | 30.49 | 30.94 | 4,010,988 | +0.45(+1.48%) |
Mar 16, 2021 | 30.62 | 30.62 | 30.44 | 30.49 | 2,513,737 | +0.04(+0.12%) |
Mar 15, 2021 | 30.46 | 30.47 | 30.21 | 30.45 | 1,842,582 | -0.14(-0.45%) |
Mar 12, 2021 | 30.31 | 30.61 | 30.31 | 30.59 | 2,465,439 | -0.08(-0.27%) |
Mar 11, 2021 | 30.59 | 30.70 | 30.51 | 30.67 | 1,654,635 | +0.19(+0.63%) |
Mar 10, 2021 | 30.44 | 30.49 | 30.31 | 30.48 | 3,572,064 | +0.28(+0.92%) |
Mar 09, 2021 | 30.20 | 30.29 | 30.15 | 30.20 | 3,856,916 | +0.34(+1.14%) |
Mar 08, 2021 | 29.64 | 30.06 | 29.61 | 29.86 | 6,110,675 | +0.29(+1.00%) |
Mar 05, 2021 | 29.64 | 29.66 | 29.29 | 29.57 | 4,196,910 | -0.05(-0.16%) |
Mar 04, 2021 | 29.87 | 30.04 | 29.51 | 29.61 | 5,641,979 | -0.29(-0.99%) |
Mar 03, 2021 | 29.98 | 30.09 | 29.81 | 29.91 | 4,371,473 | -0.12(-0.40%) |
Mar 02, 2021 | 30.06 | 30.10 | 29.94 | 30.03 | 2,703,289 | +0.10(+0.34%) |