Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 35.08 | 35.08 | 34.67 | 34.88 | 423,560 | -0.05(-0.14%) |
May 27, 2021 | 35.14 | 35.32 | 34.93 | 34.93 | 609,079 | -0.01(-0.03%) |
May 26, 2021 | 34.76 | 35.01 | 34.47 | 34.94 | 1,281,600 | +0.32(+0.92%) |
May 25, 2021 | 35.02 | 35.14 | 34.57 | 34.62 | 649,704 | -0.40(-1.14%) |
May 24, 2021 | 35.53 | 35.53 | 34.98 | 35.02 | 2,211,098 | -0.31(-0.88%) |
May 21, 2021 | 35.46 | 35.57 | 35.31 | 35.33 | 718,300 | +0.11(+0.31%) |
May 20, 2021 | 34.90 | 35.36 | 34.44 | 35.22 | 1,125,726 | +0.32(+0.92%) |
May 19, 2021 | 34.96 | 35.04 | 34.39 | 34.90 | 1,147,705 | -0.38(-1.08%) |
May 18, 2021 | 35.29 | 35.61 | 35.14 | 35.28 | 688,870 | +0.12(+0.34%) |
May 17, 2021 | 34.89 | 35.37 | 34.52 | 35.16 | 1,045,001 | +0.24(+0.69%) |
May 14, 2021 | 34.73 | 35.08 | 34.55 | 34.92 | 837,591 | +0.48(+1.39%) |
May 13, 2021 | 34.05 | 35.01 | 34.05 | 34.44 | 557,682 | +0.54(+1.59%) |
May 12, 2021 | 34.49 | 34.51 | 33.66 | 33.90 | 1,415,618 | -0.75(-2.16%) |
May 11, 2021 | 34.11 | 34.82 | 33.93 | 34.65 | 671,628 | +0.14(+0.41%) |
May 10, 2021 | 34.97 | 35.12 | 34.48 | 34.51 | 577,177 | -0.43(-1.23%) |
May 07, 2021 | 34.42 | 35.09 | 34.37 | 34.94 | 1,074,368 | +0.18(+0.52%) |
May 06, 2021 | 34.72 | 34.86 | 34.31 | 34.76 | 1,144,689 | +0.30(+0.87%) |
May 05, 2021 | 34.29 | 34.49 | 33.97 | 34.46 | 1,034,053 | +0.58(+1.71%) |
May 04, 2021 | 32.74 | 34.55 | 32.15 | 33.88 | 1,459,556 | +0.77(+2.33%) |
May 03, 2021 | 33.35 | 33.54 | 33.08 | 33.11 | 950,451 | -0.20(-0.60%) |
Apr 30, 2021 | 33.65 | 33.83 | 33.23 | 33.31 | 748,200 | -0.49(-1.45%) |
Apr 29, 2021 | 33.61 | 33.98 | 33.47 | 33.80 | 469,205 | +0.39(+1.17%) |
Apr 28, 2021 | 33.56 | 33.69 | 33.05 | 33.41 | 681,949 | -0.15(-0.45%) |
Apr 27, 2021 | 33.36 | 33.70 | 33.31 | 33.56 | 857,031 | +0.41(+1.24%) |
Apr 26, 2021 | 33.69 | 33.83 | 33.05 | 33.15 | 1,471,523 | -0.37(-1.10%) |
Apr 23, 2021 | 33.48 | 33.74 | 33.14 | 33.52 | 405,800 | +0.25(+0.75%) |
Apr 22, 2021 | 33.02 | 33.69 | 32.99 | 33.27 | 625,010 | +0.27(+0.82%) |
Apr 21, 2021 | 32.81 | 33.08 | 32.69 | 33.00 | 524,390 | +0.19(+0.58%) |
Apr 20, 2021 | 32.76 | 32.89 | 32.42 | 32.81 | 483,928 | +0.03(+0.09%) |
Apr 19, 2021 | 33.00 | 33.00 | 32.63 | 32.78 | 460,348 | -0.26(-0.79%) |
Apr 16, 2021 | 32.72 | 33.17 | 32.51 | 33.04 | 467,600 | +0.46(+1.41%) |
Apr 15, 2021 | 32.61 | 32.90 | 32.23 | 32.58 | 830,008 | +0.08(+0.25%) |
Apr 14, 2021 | 32.26 | 33.10 | 32.26 | 32.50 | 1,137,572 | +0.34(+1.06%) |
Apr 13, 2021 | 31.88 | 32.28 | 31.54 | 32.16 | 1,455,029 | +0.14(+0.44%) |
Apr 12, 2021 | 32.00 | 32.21 | 31.63 | 32.02 | 3,052,738 | +0.12(+0.38%) |
Apr 09, 2021 | 31.82 | 32.16 | 31.68 | 31.90 | 642,700 | -0.05(-0.16%) |
Apr 08, 2021 | 31.88 | 32.04 | 31.53 | 31.95 | 685,365 | -0.03(-0.09%) |
Apr 07, 2021 | 32.14 | 32.32 | 31.78 | 31.98 | 691,462 | -0.14(-0.44%) |
Apr 06, 2021 | 32.39 | 32.75 | 31.88 | 32.12 | 1,037,373 | -0.46(-1.41%) |
Apr 05, 2021 | 32.31 | 32.76 | 32.31 | 32.58 | 1,060,612 | +0.40(+1.24%) |
Apr 01, 2021 | 31.98 | 32.28 | 31.64 | 32.18 | 1,096,500 | +0.37(+1.16%) |
Mar 31, 2021 | 31.52 | 32.00 | 31.52 | 31.81 | 724,559 | +0.30(+0.95%) |
Mar 30, 2021 | 31.43 | 31.62 | 31.18 | 31.51 | 588,923 | +0.06(+0.19%) |
Mar 29, 2021 | 31.33 | 31.70 | 31.09 | 31.45 | 371,612 | +0.01(+0.03%) |
Mar 26, 2021 | 31.56 | 31.68 | 31.00 | 31.44 | 347,700 | +0.17(+0.54%) |
Mar 25, 2021 | 30.48 | 31.36 | 30.15 | 31.27 | 395,345 | +0.67(+2.19%) |
Mar 24, 2021 | 30.90 | 31.52 | 30.51 | 30.60 | 599,387 | -0.04(-0.13%) |
Mar 23, 2021 | 31.13 | 31.44 | 30.49 | 30.64 | 543,978 | -0.66(-2.11%) |
Mar 22, 2021 | 31.29 | 31.49 | 30.98 | 31.30 | 775,745 | -0.21(-0.67%) |
Mar 19, 2021 | 31.47 | 31.68 | 31.12 | 31.51 | 997,800 | -0.05(-0.16%) |
Mar 18, 2021 | 31.68 | 32.03 | 31.32 | 31.56 | 739,606 | -0.33(-1.03%) |
Mar 17, 2021 | 31.87 | 32.10 | 31.52 | 31.89 | 502,725 | -0.08(-0.25%) |
Mar 16, 2021 | 32.30 | 32.35 | 31.90 | 31.97 | 818,888 | -0.36(-1.11%) |
Mar 15, 2021 | 32.45 | 32.50 | 31.82 | 32.33 | 572,541 | -0.07(-0.22%) |
Mar 12, 2021 | 32.34 | 32.62 | 32.20 | 32.40 | 392,300 | +0.18(+0.56%) |
Mar 11, 2021 | 32.00 | 32.24 | 31.57 | 32.22 | 732,580 | +0.56(+1.77%) |
Mar 10, 2021 | 30.49 | 31.79 | 30.47 | 31.66 | 498,403 | +1.18(+3.87%) |
Mar 09, 2021 | 31.24 | 31.35 | 30.36 | 30.48 | 1,557,303 | -0.48(-1.55%) |
Mar 08, 2021 | 31.09 | 31.72 | 30.73 | 30.96 | 1,823,674 | -0.05(-0.16%) |
Mar 05, 2021 | 30.95 | 31.36 | 29.88 | 31.01 | 986,500 | +0.21(+0.68%) |
Mar 04, 2021 | 30.94 | 31.10 | 30.07 | 30.80 | 1,098,254 | -0.16(-0.52%) |
Mar 03, 2021 | 31.52 | 31.92 | 30.92 | 30.96 | 1,227,876 | -0.43(-1.37%) |
Mar 02, 2021 | 31.72 | 32.00 | 31.29 | 31.39 | 1,009,424 | -0.44(-1.38%) |