Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 32.15 | 32.35 | 32.12 | 32.20 | 1,565,533 | +0.01(+0.02%) |
May 27, 2021 | 32.22 | 32.44 | 32.10 | 32.19 | 2,382,808 | +0.02(+0.06%) |
May 26, 2021 | 32.05 | 32.22 | 31.97 | 32.17 | 1,697,697 | +0.06(+0.20%) |
May 25, 2021 | 32.09 | 32.19 | 31.89 | 32.11 | 1,908,964 | +0.00(+0.00%) |
May 24, 2021 | 32.12 | 32.22 | 32.00 | 32.11 | 1,012,898 | +0.03(+0.10%) |
May 21, 2021 | 32.24 | 32.29 | 32.02 | 32.07 | 4,199,023 | -0.06(-0.18%) |
May 20, 2021 | 31.82 | 32.18 | 31.75 | 32.13 | 1,633,123 | +0.40(+1.27%) |
May 19, 2021 | 31.72 | 31.87 | 31.45 | 31.73 | 4,130,602 | -0.16(-0.51%) |
May 18, 2021 | 31.69 | 31.93 | 31.52 | 31.89 | 3,373,752 | +0.14(+0.45%) |
May 17, 2021 | 31.79 | 31.84 | 31.69 | 31.75 | 2,427,546 | +0.08(+0.25%) |
May 14, 2021 | 31.69 | 31.73 | 31.58 | 31.67 | 2,143,347 | +0.17(+0.55%) |
May 13, 2021 | 31.21 | 31.58 | 31.21 | 31.50 | 1,594,007 | +0.17(+0.54%) |
May 12, 2021 | 31.56 | 31.63 | 31.33 | 31.33 | 1,585,129 | -0.23(-0.74%) |
May 11, 2021 | 31.75 | 31.79 | 31.47 | 31.56 | 2,138,936 | -0.27(-0.83%) |
May 10, 2021 | 31.72 | 32.01 | 31.72 | 31.83 | 1,775,614 | +0.29(+0.90%) |
May 07, 2021 | 31.30 | 31.61 | 31.30 | 31.54 | 1,455,438 | +0.17(+0.54%) |
May 06, 2021 | 31.12 | 31.38 | 31.07 | 31.38 | 1,421,952 | +0.29(+0.94%) |
May 05, 2021 | 31.00 | 31.08 | 30.82 | 31.08 | 1,562,743 | +0.27(+0.86%) |
May 04, 2021 | 30.73 | 30.83 | 30.62 | 30.82 | 1,309,724 | +0.10(+0.32%) |
May 03, 2021 | 30.73 | 30.84 | 30.62 | 30.72 | 1,370,332 | +0.12(+0.40%) |
Apr 30, 2021 | 30.63 | 30.74 | 30.51 | 30.60 | 1,540,968 | -0.01(-0.04%) |
Apr 29, 2021 | 30.57 | 30.79 | 30.46 | 30.61 | 1,302,041 | +0.27(+0.87%) |
Apr 28, 2021 | 30.16 | 30.40 | 30.14 | 30.35 | 1,882,564 | +0.21(+0.69%) |
Apr 27, 2021 | 30.27 | 30.27 | 30.11 | 30.14 | 1,591,187 | -0.06(-0.19%) |
Apr 26, 2021 | 30.25 | 30.32 | 30.12 | 30.20 | 1,533,687 | +0.03(+0.09%) |
Apr 23, 2021 | 30.11 | 30.21 | 29.95 | 30.17 | 7,726,768 | +0.05(+0.17%) |
Apr 22, 2021 | 30.29 | 30.36 | 30.11 | 30.12 | 1,608,444 | -0.17(-0.58%) |
Apr 21, 2021 | 30.03 | 30.33 | 29.97 | 30.29 | 1,329,545 | +0.29(+0.97%) |
Apr 20, 2021 | 29.97 | 30.14 | 29.93 | 30.00 | 2,152,088 | -0.05(-0.15%) |
Apr 19, 2021 | 30.18 | 30.27 | 30.01 | 30.05 | 2,173,103 | -0.04(-0.13%) |
Apr 16, 2021 | 30.18 | 30.20 | 30.00 | 30.09 | 3,727,725 | +0.03(+0.09%) |
Apr 15, 2021 | 29.99 | 30.10 | 29.97 | 30.06 | 1,239,538 | +0.11(+0.37%) |
Apr 14, 2021 | 30.05 | 30.07 | 29.89 | 29.95 | 3,171,664 | -0.08(-0.26%) |
Apr 13, 2021 | 29.79 | 30.09 | 29.77 | 30.03 | 1,642,246 | +0.16(+0.54%) |
Apr 12, 2021 | 29.95 | 30.01 | 29.81 | 29.87 | 1,429,357 | -0.06(-0.22%) |
Apr 09, 2021 | 29.78 | 29.93 | 29.70 | 29.93 | 2,166,373 | +0.16(+0.54%) |
Apr 08, 2021 | 29.87 | 29.87 | 29.61 | 29.77 | 1,545,719 | +0.03(+0.09%) |
Apr 07, 2021 | 29.73 | 29.75 | 29.58 | 29.74 | 1,314,605 | +0.03(+0.09%) |
Apr 06, 2021 | 29.76 | 29.81 | 29.64 | 29.72 | 1,056,912 | +0.02(+0.07%) |
Apr 05, 2021 | 29.53 | 29.87 | 29.53 | 29.70 | 1,384,862 | +0.17(+0.57%) |
Apr 01, 2021 | 29.33 | 29.53 | 29.15 | 29.53 | 1,506,532 | +0.30(+1.02%) |
Mar 31, 2021 | 29.50 | 29.56 | 29.22 | 29.23 | 2,689,773 | -0.28(-0.97%) |
Mar 30, 2021 | 29.69 | 29.69 | 29.39 | 29.52 | 1,303,298 | -0.19(-0.63%) |
Mar 29, 2021 | 29.59 | 29.73 | 29.48 | 29.70 | 5,245,280 | +0.08(+0.28%) |
Mar 26, 2021 | 29.52 | 29.68 | 29.44 | 29.62 | 1,424,843 | +0.08(+0.29%) |
Mar 25, 2021 | 29.61 | 29.66 | 29.48 | 29.54 | 1,536,599 | -0.06(-0.22%) |
Mar 24, 2021 | 29.64 | 29.76 | 29.50 | 29.60 | 1,721,937 | -0.03(-0.11%) |
Mar 23, 2021 | 29.72 | 29.82 | 29.59 | 29.63 | 7,485,549 | -0.17(-0.59%) |
Mar 22, 2021 | 29.41 | 29.83 | 29.35 | 29.81 | 2,299,098 | +0.43(+1.48%) |
Mar 19, 2021 | 29.43 | 29.51 | 29.13 | 29.37 | 2,270,762 | -0.01(-0.04%) |
Mar 18, 2021 | 29.35 | 29.65 | 29.34 | 29.39 | 2,110,133 | -0.04(-0.13%) |
Mar 17, 2021 | 29.10 | 29.47 | 28.88 | 29.43 | 4,729,773 | +0.37(+1.27%) |
Mar 16, 2021 | 29.02 | 29.15 | 28.92 | 29.06 | 4,648,720 | +0.03(+0.11%) |
Mar 15, 2021 | 29.46 | 29.57 | 28.90 | 29.02 | 3,178,466 | -0.37(-1.26%) |
Mar 12, 2021 | 29.34 | 29.43 | 29.13 | 29.39 | 2,017,202 | +0.64(+2.22%) |
Mar 11, 2021 | 28.92 | 29.02 | 28.74 | 28.76 | 5,589,762 | -0.08(-0.28%) |
Mar 10, 2021 | 28.69 | 28.89 | 28.55 | 28.84 | 2,137,652 | +0.32(+1.12%) |
Mar 09, 2021 | 28.74 | 28.82 | 28.52 | 28.52 | 2,999,669 | +0.01(+0.04%) |
Mar 08, 2021 | 28.17 | 28.64 | 27.96 | 28.50 | 3,253,920 | +0.36(+1.29%) |
Mar 05, 2021 | 27.61 | 28.21 | 27.59 | 28.14 | 4,336,710 | +0.65(+2.37%) |
Mar 04, 2021 | 27.54 | 27.84 | 27.43 | 27.49 | 3,585,903 | +0.04(+0.14%) |
Mar 03, 2021 | 27.45 | 27.61 | 27.25 | 27.45 | 1,948,601 | -0.04(-0.16%) |
Mar 02, 2021 | 27.18 | 27.62 | 27.18 | 27.50 | 2,999,221 | +0.32(+1.17%) |