Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 32.11 | 32.20 | 31.99 | 32.11 | 6,291,025 | +0.09(+0.28%) |
May 27, 2021 | 32.25 | 32.44 | 32.01 | 32.02 | 12,746,948 | -0.10(-0.32%) |
May 26, 2021 | 31.70 | 32.18 | 31.68 | 32.12 | 13,868,742 | +0.44(+1.38%) |
May 25, 2021 | 31.78 | 32.10 | 31.61 | 31.68 | 8,517,726 | -0.09(-0.28%) |
May 24, 2021 | 31.72 | 31.86 | 31.53 | 31.77 | 8,787,363 | +0.34(+1.08%) |
May 21, 2021 | 31.52 | 31.84 | 31.28 | 31.43 | 12,520,681 | +0.00(+0.01%) |
May 20, 2021 | 31.36 | 31.60 | 31.16 | 31.43 | 10,761,792 | -0.03(-0.08%) |
May 19, 2021 | 31.30 | 31.53 | 31.04 | 31.46 | 12,219,200 | -0.17(-0.55%) |
May 18, 2021 | 32.07 | 32.14 | 31.61 | 31.63 | 11,952,220 | -0.48(-1.49%) |
May 17, 2021 | 32.56 | 32.72 | 31.93 | 32.11 | 16,787,624 | -0.42(-1.29%) |
May 14, 2021 | 32.48 | 32.79 | 32.37 | 32.53 | 11,235,380 | +0.31(+0.97%) |
May 13, 2021 | 31.83 | 32.38 | 31.74 | 32.21 | 15,814,888 | +0.35(+1.09%) |
May 12, 2021 | 32.28 | 32.46 | 31.82 | 31.87 | 11,837,676 | -0.61(-1.87%) |
May 11, 2021 | 32.81 | 32.90 | 32.40 | 32.47 | 14,732,228 | -0.52(-1.57%) |
May 10, 2021 | 33.14 | 33.54 | 32.97 | 32.99 | 10,695,004 | +0.01(+0.03%) |
May 07, 2021 | 32.73 | 33.11 | 32.58 | 32.98 | 7,695,446 | +0.18(+0.56%) |
May 06, 2021 | 32.57 | 32.82 | 32.48 | 32.80 | 8,687,027 | +0.43(+1.34%) |
May 05, 2021 | 32.60 | 32.74 | 32.30 | 32.36 | 9,153,414 | -0.14(-0.44%) |
May 04, 2021 | 32.33 | 32.63 | 32.26 | 32.51 | 12,644,440 | +0.09(+0.27%) |
May 03, 2021 | 32.47 | 32.65 | 32.38 | 32.42 | 7,466,343 | +0.20(+0.63%) |
Apr 30, 2021 | 32.32 | 32.55 | 32.16 | 32.22 | 14,386,470 | -0.14(-0.43%) |
Apr 29, 2021 | 32.62 | 32.62 | 31.95 | 32.36 | 14,040,089 | -0.10(-0.31%) |
Apr 28, 2021 | 32.49 | 32.78 | 32.41 | 32.46 | 13,305,775 | -0.13(-0.41%) |
Apr 27, 2021 | 32.65 | 32.71 | 32.43 | 32.59 | 10,460,151 | -0.13(-0.39%) |
Apr 26, 2021 | 32.95 | 33.14 | 32.68 | 32.72 | 10,207,777 | -0.25(-0.77%) |
Apr 23, 2021 | 32.56 | 33.14 | 32.45 | 32.98 | 9,950,988 | +0.41(+1.27%) |
Apr 22, 2021 | 32.53 | 33.18 | 32.40 | 32.56 | 16,117,908 | -0.28(-0.85%) |
Apr 21, 2021 | 31.64 | 33.06 | 31.59 | 32.84 | 22,558,356 | +1.36(+4.31%) |
Apr 20, 2021 | 32.04 | 32.41 | 31.36 | 31.48 | 16,047,419 | -0.08(-0.26%) |
Apr 19, 2021 | 31.47 | 31.61 | 31.33 | 31.57 | 8,459,960 | +0.02(+0.07%) |
Apr 16, 2021 | 31.87 | 31.90 | 31.40 | 31.55 | 11,914,044 | -0.07(-0.23%) |
Apr 15, 2021 | 31.57 | 31.77 | 31.44 | 31.62 | 9,198,979 | +0.16(+0.52%) |
Apr 14, 2021 | 31.34 | 31.52 | 31.23 | 31.46 | 10,040,952 | +0.18(+0.57%) |
Apr 13, 2021 | 31.37 | 31.49 | 31.08 | 31.28 | 6,725,719 | -0.26(-0.82%) |
Apr 12, 2021 | 31.23 | 31.59 | 31.05 | 31.54 | 7,015,152 | +0.10(+0.33%) |
Apr 09, 2021 | 30.97 | 31.50 | 30.91 | 31.43 | 6,729,987 | +0.58(+1.88%) |
Apr 08, 2021 | 31.09 | 31.09 | 30.81 | 30.86 | 7,881,743 | -0.15(-0.48%) |
Apr 07, 2021 | 31.21 | 31.22 | 30.86 | 31.01 | 6,296,436 | -0.05(-0.16%) |
Apr 06, 2021 | 31.44 | 31.51 | 31.04 | 31.06 | 9,444,283 | -0.47(-1.48%) |
Apr 05, 2021 | 31.39 | 31.61 | 31.23 | 31.52 | 7,545,240 | +0.42(+1.35%) |
Apr 01, 2021 | 31.05 | 31.13 | 30.81 | 31.10 | 8,378,792 | +0.27(+0.87%) |
Mar 31, 2021 | 30.59 | 31.05 | 30.59 | 30.84 | 10,699,864 | +0.02(+0.05%) |
Mar 30, 2021 | 30.70 | 31.12 | 30.69 | 30.82 | 10,856,126 | -0.08(-0.25%) |
Mar 29, 2021 | 31.32 | 31.37 | 30.71 | 30.90 | 14,337,678 | -0.34(-1.08%) |
Mar 26, 2021 | 30.62 | 31.25 | 30.51 | 31.23 | 9,804,650 | +0.68(+2.22%) |
Mar 25, 2021 | 30.02 | 30.65 | 29.75 | 30.55 | 10,188,062 | +0.44(+1.45%) |
Mar 24, 2021 | 29.80 | 30.47 | 29.75 | 30.12 | 12,797,451 | +0.40(+1.35%) |
Mar 23, 2021 | 29.89 | 30.35 | 29.62 | 29.72 | 11,144,406 | -0.27(-0.92%) |
Mar 22, 2021 | 30.32 | 30.45 | 29.82 | 29.99 | 21,846,872 | +0.96(+3.32%) |
Mar 19, 2021 | 29.69 | 29.74 | 28.94 | 29.03 | 33,726,232 | -0.56(-1.88%) |
Mar 18, 2021 | 29.25 | 29.80 | 29.23 | 29.59 | 12,952,378 | +0.12(+0.40%) |
Mar 17, 2021 | 29.36 | 29.65 | 29.11 | 29.47 | 12,116,572 | +0.06(+0.22%) |
Mar 16, 2021 | 29.99 | 30.02 | 29.24 | 29.40 | 9,457,191 | -0.49(-1.65%) |
Mar 15, 2021 | 29.95 | 30.06 | 29.50 | 29.90 | 8,489,490 | -0.12(-0.39%) |
Mar 12, 2021 | 29.93 | 30.15 | 29.90 | 30.01 | 6,995,147 | +0.01(+0.03%) |
Mar 11, 2021 | 30.10 | 30.35 | 29.95 | 30.00 | 11,872,400 | +0.07(+0.25%) |
Mar 10, 2021 | 29.70 | 30.11 | 29.58 | 29.93 | 7,999,851 | +0.27(+0.92%) |
Mar 09, 2021 | 29.84 | 30.07 | 29.64 | 29.66 | 8,927,782 | +0.07(+0.23%) |
Mar 08, 2021 | 29.36 | 30.20 | 29.29 | 29.59 | 10,936,459 | +0.29(+0.98%) |
Mar 05, 2021 | 28.64 | 29.38 | 28.12 | 29.30 | 9,623,604 | +1.08(+3.82%) |
Mar 04, 2021 | 29.13 | 29.26 | 27.87 | 28.23 | 13,512,781 | -0.91(-3.11%) |
Mar 03, 2021 | 29.44 | 29.50 | 29.12 | 29.13 | 7,559,036 | -0.34(-1.16%) |
Mar 02, 2021 | 29.72 | 29.75 | 29.29 | 29.47 | 7,098,152 | -0.25(-0.83%) |