Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 34.65 | 34.91 | 34.64 | 34.87 | 4,306,788 | +0.25(+0.73%) |
May 27, 2021 | 34.54 | 34.78 | 34.35 | 34.62 | 7,005,756 | -0.20(-0.57%) |
May 26, 2021 | 34.81 | 34.90 | 34.63 | 34.82 | 3,148,321 | +0.04(+0.13%) |
May 25, 2021 | 34.95 | 34.95 | 34.71 | 34.77 | 3,264,956 | -0.01(-0.03%) |
May 24, 2021 | 34.96 | 35.05 | 34.75 | 34.78 | 5,116,984 | -0.16(-0.46%) |
May 21, 2021 | 35.02 | 35.11 | 34.87 | 34.95 | 3,390,050 | -0.16(-0.46%) |
May 20, 2021 | 34.83 | 35.19 | 34.80 | 35.11 | 2,827,507 | +0.28(+0.79%) |
May 19, 2021 | 34.88 | 35.00 | 34.73 | 34.83 | 4,885,429 | -0.28(-0.78%) |
May 18, 2021 | 35.26 | 35.31 | 35.10 | 35.11 | 5,036,735 | -0.03(-0.08%) |
May 17, 2021 | 34.83 | 35.23 | 34.83 | 35.13 | 5,298,686 | +0.45(+1.31%) |
May 14, 2021 | 34.63 | 34.81 | 34.60 | 34.68 | 4,103,719 | +0.37(+1.09%) |
May 13, 2021 | 33.92 | 34.35 | 33.90 | 34.31 | 5,010,272 | +0.28(+0.83%) |
May 12, 2021 | 34.05 | 34.28 | 33.94 | 34.02 | 4,161,053 | +0.13(+0.39%) |
May 11, 2021 | 33.70 | 33.98 | 33.63 | 33.89 | 5,024,803 | -0.30(-0.88%) |
May 10, 2021 | 34.29 | 34.38 | 34.15 | 34.19 | 3,843,168 | +0.16(+0.47%) |
May 07, 2021 | 33.81 | 34.10 | 33.78 | 34.03 | 3,385,173 | +0.39(+1.16%) |
May 06, 2021 | 33.41 | 33.66 | 33.37 | 33.64 | 3,501,960 | +0.12(+0.34%) |
May 05, 2021 | 33.41 | 33.55 | 33.26 | 33.53 | 2,663,947 | +0.25(+0.75%) |
May 04, 2021 | 33.37 | 33.47 | 33.22 | 33.28 | 8,472,366 | -0.15(-0.45%) |
May 03, 2021 | 33.17 | 33.48 | 33.16 | 33.43 | 4,591,536 | +0.29(+0.88%) |
Apr 30, 2021 | 33.48 | 33.62 | 33.11 | 33.14 | 3,819,554 | -0.14(-0.43%) |
Apr 29, 2021 | 33.55 | 33.58 | 33.21 | 33.28 | 3,400,566 | -0.18(-0.53%) |
Apr 28, 2021 | 33.39 | 33.56 | 33.34 | 33.46 | 3,297,375 | -0.03(-0.08%) |
Apr 27, 2021 | 33.52 | 33.61 | 33.39 | 33.48 | 3,909,774 | -0.04(-0.13%) |
Apr 26, 2021 | 33.53 | 33.61 | 33.37 | 33.53 | 4,035,162 | +0.04(+0.11%) |
Apr 23, 2021 | 33.39 | 33.53 | 33.34 | 33.49 | 5,574,052 | +0.05(+0.16%) |
Apr 22, 2021 | 33.55 | 33.67 | 33.36 | 33.44 | 5,802,347 | -0.51(-1.49%) |
Apr 21, 2021 | 33.70 | 34.01 | 33.67 | 33.94 | 4,838,864 | +0.49(+1.46%) |
Apr 20, 2021 | 33.28 | 33.55 | 33.23 | 33.46 | 6,199,070 | -0.25(-0.74%) |
Apr 19, 2021 | 33.54 | 33.76 | 33.43 | 33.70 | 5,727,388 | +0.20(+0.61%) |
Apr 16, 2021 | 33.55 | 33.63 | 33.39 | 33.50 | 8,983,773 | +0.05(+0.16%) |
Apr 15, 2021 | 33.42 | 33.95 | 33.36 | 33.45 | 22,728,834 | +1.38(+4.32%) |
Apr 14, 2021 | 32.20 | 32.23 | 31.93 | 32.06 | 4,819,521 | +0.08(+0.25%) |
Apr 13, 2021 | 31.94 | 32.12 | 31.81 | 31.98 | 3,718,946 | -0.02(-0.06%) |
Apr 12, 2021 | 31.98 | 32.13 | 31.96 | 32.00 | 8,211,861 | -0.52(-1.61%) |
Apr 09, 2021 | 32.26 | 32.54 | 32.22 | 32.52 | 4,285,955 | +0.17(+0.52%) |
Apr 08, 2021 | 32.41 | 32.54 | 32.33 | 32.36 | 4,801,070 | +0.35(+1.11%) |
Apr 07, 2021 | 32.15 | 32.24 | 31.91 | 32.00 | 4,240,479 | +0.04(+0.11%) |
Apr 06, 2021 | 32.05 | 32.13 | 31.89 | 31.97 | 9,326,171 | -0.05(-0.17%) |
Apr 05, 2021 | 31.82 | 32.15 | 31.81 | 32.02 | 7,345,551 | +0.23(+0.73%) |
Apr 01, 2021 | 31.73 | 31.88 | 31.62 | 31.79 | 8,870,074 | +0.12(+0.36%) |
Mar 31, 2021 | 32.18 | 32.19 | 31.66 | 31.67 | 6,946,365 | -0.60(-1.87%) |
Mar 30, 2021 | 32.26 | 32.38 | 32.18 | 32.28 | 4,044,487 | -0.28(-0.87%) |
Mar 29, 2021 | 32.28 | 32.66 | 32.26 | 32.56 | 3,473,390 | +0.02(+0.05%) |
Mar 26, 2021 | 31.92 | 32.56 | 31.90 | 32.54 | 4,003,342 | +0.53(+1.66%) |
Mar 25, 2021 | 31.77 | 32.03 | 31.67 | 32.01 | 5,362,693 | +0.18(+0.56%) |
Mar 24, 2021 | 31.66 | 31.98 | 31.50 | 31.83 | 6,606,534 | -0.11(-0.33%) |
Mar 23, 2021 | 32.17 | 32.26 | 31.90 | 31.94 | 6,042,446 | -0.60(-1.85%) |
Mar 22, 2021 | 32.25 | 32.60 | 32.24 | 32.54 | 3,603,285 | +0.04(+0.11%) |
Mar 19, 2021 | 32.30 | 32.53 | 32.19 | 32.51 | 4,186,342 | +0.13(+0.41%) |
Mar 18, 2021 | 32.31 | 32.60 | 32.27 | 32.37 | 5,361,243 | +0.12(+0.36%) |
Mar 17, 2021 | 32.33 | 32.34 | 32.03 | 32.26 | 6,919,195 | +0.00(+0.00%) |
Mar 16, 2021 | 31.87 | 32.32 | 31.82 | 32.26 | 5,728,694 | +0.42(+1.31%) |
Mar 15, 2021 | 31.60 | 31.85 | 31.34 | 31.84 | 6,783,567 | +0.30(+0.96%) |
Mar 12, 2021 | 31.45 | 31.55 | 31.36 | 31.54 | 6,611,876 | -0.01(-0.03%) |
Mar 11, 2021 | 31.38 | 31.68 | 31.36 | 31.55 | 5,489,112 | -0.04(-0.14%) |
Mar 10, 2021 | 31.57 | 31.73 | 31.34 | 31.59 | 5,351,926 | +0.44(+1.42%) |
Mar 09, 2021 | 31.66 | 31.66 | 31.14 | 31.15 | 6,541,288 | +0.12(+0.37%) |
Mar 08, 2021 | 30.87 | 31.30 | 30.74 | 31.03 | 7,759,259 | +0.05(+0.17%) |
Mar 05, 2021 | 30.49 | 31.03 | 30.47 | 30.98 | 7,266,348 | +0.56(+1.84%) |
Mar 04, 2021 | 30.72 | 30.95 | 30.07 | 30.42 | 8,739,869 | +0.04(+0.12%) |
Mar 03, 2021 | 30.17 | 30.45 | 30.04 | 30.39 | 7,108,967 | +0.13(+0.44%) |
Mar 02, 2021 | 30.33 | 30.49 | 30.23 | 30.25 | 6,375,590 | +0.32(+1.07%) |