Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 34.22 | 34.91 | 34.17 | 34.66 | 12,115,533 | +0.65(+1.90%) |
May 27, 2021 | 34.35 | 34.77 | 33.91 | 34.02 | 17,427,158 | -0.09(-0.27%) |
May 26, 2021 | 33.94 | 34.30 | 33.93 | 34.11 | 5,280,408 | -0.07(-0.19%) |
May 25, 2021 | 34.31 | 34.40 | 34.06 | 34.18 | 4,310,308 | -0.13(-0.38%) |
May 24, 2021 | 34.33 | 34.85 | 34.18 | 34.31 | 5,416,161 | +0.01(+0.03%) |
May 21, 2021 | 34.01 | 34.56 | 33.98 | 34.30 | 9,197,298 | +0.22(+0.63%) |
May 20, 2021 | 34.03 | 34.22 | 33.66 | 34.08 | 4,809,262 | -0.04(-0.11%) |
May 19, 2021 | 34.61 | 34.75 | 33.94 | 34.12 | 7,911,389 | -0.75(-2.15%) |
May 18, 2021 | 35.17 | 35.46 | 34.57 | 34.87 | 8,767,351 | -0.18(-0.51%) |
May 17, 2021 | 35.02 | 35.75 | 34.94 | 35.05 | 6,345,207 | +0.18(+0.51%) |
May 14, 2021 | 34.61 | 35.12 | 34.51 | 34.87 | 7,139,540 | +0.37(+1.06%) |
May 13, 2021 | 34.17 | 34.87 | 34.13 | 34.51 | 7,270,978 | +0.34(+0.99%) |
May 12, 2021 | 35.78 | 35.82 | 34.13 | 34.17 | 10,450,509 | -1.67(-4.66%) |
May 11, 2021 | 36.24 | 36.62 | 35.66 | 35.84 | 15,830,748 | -0.41(-1.13%) |
May 10, 2021 | 35.32 | 36.44 | 35.29 | 36.25 | 10,477,270 | +1.05(+2.99%) |
May 07, 2021 | 35.02 | 35.33 | 34.78 | 35.19 | 8,630,164 | +0.04(+0.11%) |
May 06, 2021 | 34.16 | 35.53 | 34.01 | 35.16 | 11,179,772 | +1.14(+3.35%) |
May 05, 2021 | 33.67 | 34.07 | 33.38 | 34.02 | 7,775,169 | +0.54(+1.62%) |
May 04, 2021 | 33.86 | 34.32 | 33.21 | 33.48 | 11,398,007 | -1.39(-3.99%) |
May 03, 2021 | 34.16 | 35.05 | 34.14 | 34.87 | 7,418,358 | +0.78(+2.30%) |
Apr 30, 2021 | 34.65 | 34.72 | 34.03 | 34.08 | 9,683,185 | -0.49(-1.40%) |
Apr 29, 2021 | 34.23 | 34.67 | 34.21 | 34.57 | 5,741,802 | +0.38(+1.12%) |
Apr 28, 2021 | 34.40 | 34.56 | 34.16 | 34.19 | 6,021,868 | -0.11(-0.33%) |
Apr 27, 2021 | 34.11 | 34.50 | 34.06 | 34.30 | 6,778,766 | +0.21(+0.63%) |
Apr 26, 2021 | 34.89 | 34.89 | 33.70 | 34.08 | 9,654,787 | -0.76(-2.17%) |
Apr 23, 2021 | 34.82 | 34.93 | 34.36 | 34.84 | 6,255,734 | -0.07(-0.21%) |
Apr 22, 2021 | 35.36 | 35.45 | 34.85 | 34.91 | 7,099,799 | -0.45(-1.27%) |
Apr 21, 2021 | 35.29 | 35.81 | 35.24 | 35.36 | 5,906,406 | +0.14(+0.40%) |
Apr 20, 2021 | 35.03 | 35.74 | 34.91 | 35.22 | 8,061,593 | +0.31(+0.88%) |
Apr 19, 2021 | 34.63 | 35.15 | 34.44 | 34.91 | 7,067,866 | +0.30(+0.86%) |
Apr 16, 2021 | 34.88 | 34.88 | 34.60 | 34.62 | 7,281,793 | -0.07(-0.22%) |
Apr 15, 2021 | 34.88 | 35.09 | 34.49 | 34.69 | 6,888,028 | -0.05(-0.13%) |
Apr 14, 2021 | 35.13 | 35.16 | 34.35 | 34.74 | 7,117,919 | -0.32(-0.90%) |
Apr 13, 2021 | 35.52 | 35.78 | 34.97 | 35.05 | 11,693,603 | -0.36(-1.03%) |
Apr 12, 2021 | 35.40 | 35.60 | 35.05 | 35.42 | 7,913,314 | +0.18(+0.50%) |
Apr 09, 2021 | 34.85 | 35.40 | 34.79 | 35.24 | 8,167,628 | +0.51(+1.48%) |
Apr 08, 2021 | 34.69 | 34.87 | 34.47 | 34.73 | 10,223,734 | +0.07(+0.22%) |
Apr 07, 2021 | 34.36 | 34.92 | 34.36 | 34.65 | 12,656,172 | +0.24(+0.70%) |
Apr 06, 2021 | 34.18 | 34.65 | 34.00 | 34.41 | 13,754,529 | +0.15(+0.44%) |
Apr 05, 2021 | 33.69 | 34.48 | 33.58 | 34.26 | 10,211,125 | +0.73(+2.17%) |
Apr 01, 2021 | 33.54 | 33.90 | 33.15 | 33.53 | 12,792,345 | -0.04(-0.11%) |
Mar 31, 2021 | 35.43 | 35.46 | 33.55 | 33.57 | 20,339,042 | -1.95(-5.49%) |
Mar 30, 2021 | 35.31 | 35.74 | 35.18 | 35.52 | 11,354,493 | +0.12(+0.34%) |
Mar 29, 2021 | 34.73 | 35.57 | 34.73 | 35.40 | 10,189,935 | +0.67(+1.93%) |
Mar 26, 2021 | 34.28 | 34.88 | 33.99 | 34.73 | 10,051,863 | +0.69(+2.03%) |
Mar 25, 2021 | 33.45 | 34.11 | 33.34 | 34.04 | 7,602,174 | +0.73(+2.18%) |
Mar 24, 2021 | 34.07 | 34.24 | 33.24 | 33.31 | 11,897,434 | -0.87(-2.54%) |
Mar 23, 2021 | 33.60 | 34.56 | 33.36 | 34.18 | 11,214,404 | +0.42(+1.24%) |
Mar 22, 2021 | 32.97 | 33.78 | 32.83 | 33.76 | 8,645,485 | +0.74(+2.23%) |
Mar 19, 2021 | 32.55 | 33.19 | 32.51 | 33.02 | 13,155,127 | +0.66(+2.05%) |
Mar 18, 2021 | 32.41 | 32.85 | 32.20 | 32.36 | 9,992,841 | -0.55(-1.67%) |
Mar 17, 2021 | 33.40 | 33.48 | 32.69 | 32.91 | 9,933,733 | -0.50(-1.51%) |
Mar 16, 2021 | 33.24 | 33.54 | 33.20 | 33.41 | 7,854,936 | -0.05(-0.14%) |
Mar 15, 2021 | 33.10 | 33.76 | 32.99 | 33.46 | 12,630,957 | +0.38(+1.16%) |
Mar 12, 2021 | 32.60 | 33.21 | 32.58 | 33.08 | 11,700,355 | +0.48(+1.49%) |
Mar 11, 2021 | 32.91 | 33.11 | 32.49 | 32.59 | 9,876,283 | -0.28(-0.85%) |
Mar 10, 2021 | 32.10 | 33.12 | 31.91 | 32.87 | 10,323,000 | +0.73(+2.26%) |
Mar 09, 2021 | 32.41 | 32.81 | 32.11 | 32.14 | 9,656,175 | -0.26(-0.81%) |
Mar 08, 2021 | 32.31 | 32.88 | 32.19 | 32.41 | 12,172,461 | +0.28(+0.87%) |
Mar 05, 2021 | 32.09 | 32.96 | 31.83 | 32.13 | 18,184,220 | +0.33(+1.03%) |
Mar 04, 2021 | 31.71 | 32.31 | 30.91 | 31.80 | 18,041,316 | +0.78(+2.53%) |
Mar 03, 2021 | 30.33 | 31.09 | 30.03 | 31.02 | 12,161,331 | +0.64(+2.12%) |
Mar 02, 2021 | 30.49 | 31.02 | 30.13 | 30.37 | 12,313,971 | -0.31(-1.00%) |