Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 36.11 | 36.29 | 36.06 | 36.26 | 10,597,498 | +0.10(+0.28%) |
May 27, 2021 | 36.08 | 36.17 | 35.96 | 36.16 | 8,243,983 | +0.02(+0.06%) |
May 26, 2021 | 36.29 | 36.33 | 36.02 | 36.14 | 13,968,751 | -0.06(-0.17%) |
May 25, 2021 | 35.84 | 36.20 | 35.81 | 36.20 | 11,196,479 | +0.32(+0.89%) |
May 24, 2021 | 35.82 | 35.93 | 35.77 | 35.88 | 12,611,204 | +0.04(+0.11%) |
May 21, 2021 | 35.92 | 35.98 | 35.62 | 35.84 | 12,251,394 | +0.04(+0.11%) |
May 20, 2021 | 35.68 | 35.88 | 35.62 | 35.80 | 12,440,312 | +0.16(+0.45%) |
May 19, 2021 | 35.64 | 36.00 | 35.46 | 35.64 | 14,858,128 | +0.04(+0.11%) |
May 18, 2021 | 35.62 | 35.64 | 35.48 | 35.60 | 7,375,526 | +0.04(+0.11%) |
May 17, 2021 | 35.24 | 35.60 | 35.24 | 35.56 | 8,590,460 | +0.44(+1.25%) |
May 14, 2021 | 35.00 | 35.14 | 34.94 | 35.12 | 7,568,446 | +0.28(+0.80%) |
May 13, 2021 | 34.64 | 34.84 | 34.63 | 34.84 | 9,553,300 | +0.16(+0.46%) |
May 12, 2021 | 34.86 | 34.96 | 34.64 | 34.68 | 14,383,716 | -0.36(-1.03%) |
May 11, 2021 | 34.72 | 35.04 | 34.64 | 35.04 | 11,102,855 | +0.00(+0.00%) |
May 10, 2021 | 35.16 | 35.16 | 34.94 | 35.04 | 9,848,172 | +0.14(+0.40%) |
May 07, 2021 | 34.88 | 35.10 | 34.78 | 34.90 | 11,410,440 | +0.30(+0.87%) |
May 06, 2021 | 34.16 | 34.64 | 34.16 | 34.60 | 12,173,878 | +0.56(+1.65%) |
May 05, 2021 | 33.94 | 34.04 | 33.88 | 34.04 | 9,452,416 | +0.16(+0.47%) |
May 04, 2021 | 34.12 | 34.28 | 33.73 | 33.88 | 12,691,864 | -0.26(-0.76%) |
May 03, 2021 | 34.08 | 34.26 | 34.04 | 34.14 | 10,806,884 | +0.44(+1.31%) |
Apr 30, 2021 | 33.74 | 33.76 | 33.61 | 33.70 | 9,260,050 | -0.10(-0.30%) |
Apr 29, 2021 | 33.68 | 33.82 | 33.44 | 33.80 | 9,902,868 | -0.14(-0.41%) |
Apr 28, 2021 | 33.72 | 33.96 | 33.66 | 33.94 | 9,758,068 | +0.10(+0.30%) |
Apr 27, 2021 | 33.96 | 34.00 | 33.82 | 33.84 | 7,099,639 | -0.10(-0.29%) |
Apr 26, 2021 | 33.90 | 33.94 | 33.76 | 33.94 | 7,216,642 | +0.12(+0.35%) |
Apr 23, 2021 | 34.06 | 34.08 | 33.72 | 33.82 | 8,945,500 | -0.18(-0.53%) |
Apr 22, 2021 | 33.98 | 34.08 | 33.86 | 34.00 | 8,715,918 | -0.20(-0.58%) |
Apr 21, 2021 | 33.98 | 34.26 | 33.98 | 34.20 | 17,827,220 | +0.34(+1.00%) |
Apr 20, 2021 | 33.68 | 33.92 | 33.68 | 33.86 | 12,755,824 | +0.12(+0.36%) |
Apr 19, 2021 | 33.74 | 33.86 | 33.70 | 33.74 | 9,684,682 | -0.08(-0.24%) |
Apr 16, 2021 | 33.80 | 33.94 | 33.76 | 33.82 | 14,105,500 | +0.18(+0.54%) |
Apr 15, 2021 | 33.38 | 33.72 | 33.36 | 33.64 | 13,818,318 | +0.54(+1.63%) |
Apr 14, 2021 | 33.12 | 33.16 | 33.01 | 33.10 | 10,768,272 | -0.12(-0.36%) |
Apr 13, 2021 | 33.18 | 33.32 | 33.16 | 33.22 | 12,425,491 | +0.22(+0.67%) |
Apr 12, 2021 | 33.08 | 33.12 | 32.90 | 33.00 | 8,773,720 | -0.22(-0.66%) |
Apr 09, 2021 | 33.12 | 33.28 | 33.04 | 33.22 | 9,017,600 | -0.24(-0.72%) |
Apr 08, 2021 | 33.38 | 33.52 | 33.38 | 33.46 | 9,734,520 | +0.36(+1.09%) |
Apr 07, 2021 | 33.12 | 33.22 | 33.04 | 33.10 | 8,433,799 | -0.12(-0.36%) |
Apr 06, 2021 | 33.10 | 33.26 | 33.10 | 33.22 | 9,534,701 | +0.32(+0.97%) |
Apr 05, 2021 | 32.86 | 33.04 | 32.80 | 32.90 | 9,548,594 | -0.02(-0.06%) |
Apr 01, 2021 | 32.84 | 32.98 | 32.80 | 32.92 | 10,177,050 | +0.40(+1.23%) |
Mar 31, 2021 | 32.14 | 32.68 | 32.14 | 32.52 | 17,962,510 | +0.48(+1.50%) |
Mar 30, 2021 | 32.14 | 32.18 | 32.02 | 32.04 | 18,350,860 | -0.56(-1.72%) |
Mar 29, 2021 | 32.86 | 32.86 | 32.50 | 32.60 | 7,039,744 | -0.40(-1.21%) |
Mar 26, 2021 | 32.88 | 33.09 | 32.86 | 33.00 | 6,947,800 | +0.12(+0.36%) |
Mar 25, 2021 | 33.14 | 33.26 | 32.80 | 32.88 | 10,035,492 | -0.12(-0.36%) |
Mar 24, 2021 | 32.98 | 33.14 | 32.92 | 33.00 | 8,116,767 | +0.12(+0.36%) |
Mar 23, 2021 | 33.02 | 33.04 | 32.86 | 32.88 | 9,608,176 | -0.26(-0.78%) |
Mar 22, 2021 | 33.02 | 33.18 | 32.98 | 33.14 | 6,274,070 | -0.08(-0.24%) |
Mar 19, 2021 | 33.06 | 33.24 | 33.04 | 33.22 | 9,872,900 | +0.16(+0.48%) |
Mar 18, 2021 | 32.78 | 33.12 | 32.76 | 33.06 | 18,701,730 | -0.18(-0.54%) |
Mar 17, 2021 | 33.00 | 33.38 | 32.84 | 33.24 | 13,575,454 | +0.22(+0.67%) |
Mar 16, 2021 | 33.02 | 33.18 | 32.90 | 33.02 | 10,733,530 | +0.04(+0.12%) |
Mar 15, 2021 | 32.98 | 33.06 | 32.82 | 32.98 | 15,514,802 | +0.10(+0.30%) |
Mar 12, 2021 | 32.42 | 32.88 | 32.40 | 32.88 | 11,392,500 | +0.02(+0.06%) |
Mar 11, 2021 | 32.82 | 32.94 | 32.76 | 32.86 | 8,409,334 | +0.00(+0.00%) |
Mar 10, 2021 | 32.74 | 32.90 | 32.66 | 32.86 | 10,225,313 | +0.14(+0.43%) |
Mar 09, 2021 | 32.70 | 32.80 | 32.62 | 32.72 | 12,774,266 | +0.68(+2.12%) |
Mar 08, 2021 | 32.26 | 32.28 | 31.94 | 32.04 | 14,371,824 | -0.32(-0.99%) |
Mar 05, 2021 | 32.48 | 32.50 | 32.24 | 32.36 | 13,323,750 | +0.02(+0.06%) |
Mar 04, 2021 | 32.66 | 32.84 | 32.20 | 32.34 | 20,316,520 | -0.34(-1.04%) |
Mar 03, 2021 | 32.66 | 32.88 | 32.44 | 32.68 | 14,888,984 | -0.34(-1.03%) |
Mar 02, 2021 | 32.92 | 33.14 | 32.78 | 33.02 | 15,264,992 | +0.18(+0.55%) |