Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 35.26 | 35.83 | 35.08 | 35.82 | 2,510,839 | +0.74(+2.12%) |
May 27, 2021 | 35.37 | 35.62 | 35.06 | 35.08 | 2,211,491 | -0.26(-0.75%) |
May 26, 2021 | 35.41 | 35.60 | 35.28 | 35.34 | 2,938,876 | -0.06(-0.16%) |
May 25, 2021 | 35.93 | 36.01 | 35.34 | 35.40 | 3,223,124 | -0.47(-1.31%) |
May 24, 2021 | 35.35 | 35.98 | 35.20 | 35.87 | 3,510,472 | +0.82(+2.34%) |
May 21, 2021 | 35.51 | 35.83 | 34.89 | 35.05 | 8,557,654 | -0.78(-2.18%) |
May 20, 2021 | 35.17 | 35.89 | 35.06 | 35.83 | 1,368,705 | +0.68(+1.93%) |
May 19, 2021 | 35.06 | 35.38 | 34.92 | 35.16 | 2,892,251 | -0.19(-0.53%) |
May 18, 2021 | 35.48 | 35.92 | 35.33 | 35.34 | 2,077,343 | -0.06(-0.16%) |
May 17, 2021 | 35.23 | 35.58 | 34.97 | 35.40 | 1,977,658 | +0.29(+0.83%) |
May 14, 2021 | 34.80 | 35.30 | 34.70 | 35.11 | 1,841,938 | +0.48(+1.39%) |
May 13, 2021 | 34.00 | 34.94 | 33.98 | 34.63 | 2,124,473 | +0.74(+2.19%) |
May 12, 2021 | 34.91 | 35.04 | 33.77 | 33.89 | 1,666,967 | -1.04(-2.99%) |
May 11, 2021 | 34.52 | 35.01 | 34.30 | 34.93 | 2,799,700 | +0.14(+0.41%) |
May 10, 2021 | 35.33 | 35.50 | 34.60 | 34.79 | 1,787,696 | -0.41(-1.18%) |
May 07, 2021 | 34.75 | 35.22 | 34.52 | 35.20 | 1,421,802 | +0.62(+1.80%) |
May 06, 2021 | 34.32 | 34.83 | 34.23 | 34.58 | 1,830,202 | +0.37(+1.07%) |
May 05, 2021 | 34.29 | 34.45 | 33.81 | 34.22 | 2,469,450 | -0.18(-0.52%) |
May 04, 2021 | 34.60 | 34.82 | 34.24 | 34.39 | 1,543,457 | -0.24(-0.68%) |
May 03, 2021 | 34.89 | 34.93 | 34.57 | 34.63 | 1,703,783 | -0.23(-0.65%) |
Apr 30, 2021 | 34.57 | 34.96 | 34.41 | 34.86 | 1,615,806 | +0.21(+0.60%) |
Apr 29, 2021 | 34.31 | 34.71 | 34.24 | 34.65 | 1,680,274 | +0.49(+1.43%) |
Apr 28, 2021 | 33.97 | 34.39 | 33.97 | 34.16 | 1,992,083 | +0.25(+0.75%) |
Apr 27, 2021 | 33.99 | 34.05 | 33.65 | 33.90 | 1,314,875 | +0.05(+0.14%) |
Apr 26, 2021 | 33.71 | 33.98 | 33.71 | 33.86 | 1,610,546 | +0.30(+0.90%) |
Apr 23, 2021 | 33.57 | 33.69 | 33.39 | 33.56 | 1,074,901 | +0.08(+0.22%) |
Apr 22, 2021 | 33.51 | 33.82 | 33.37 | 33.48 | 1,370,071 | -0.02(-0.06%) |
Apr 21, 2021 | 33.54 | 33.73 | 33.36 | 33.50 | 863,014 | +0.06(+0.17%) |
Apr 20, 2021 | 33.25 | 33.66 | 33.15 | 33.44 | 2,037,970 | +0.23(+0.68%) |
Apr 19, 2021 | 32.68 | 33.23 | 32.68 | 33.22 | 2,247,989 | +0.63(+1.93%) |
Apr 16, 2021 | 32.62 | 32.67 | 32.28 | 32.59 | 3,576,558 | +0.10(+0.32%) |
Apr 15, 2021 | 32.39 | 32.64 | 32.35 | 32.48 | 2,742,346 | +0.21(+0.64%) |
Apr 14, 2021 | 32.55 | 32.72 | 32.23 | 32.28 | 1,167,891 | -0.14(-0.44%) |
Apr 13, 2021 | 32.42 | 32.48 | 32.19 | 32.42 | 1,462,877 | +0.19(+0.58%) |
Apr 12, 2021 | 32.17 | 32.37 | 31.97 | 32.23 | 1,541,065 | +0.06(+0.18%) |
Apr 09, 2021 | 32.17 | 32.43 | 32.02 | 32.17 | 969,908 | -0.01(-0.03%) |
Apr 08, 2021 | 32.25 | 32.43 | 32.10 | 32.18 | 1,699,094 | +0.00(+0.00%) |
Apr 07, 2021 | 32.40 | 32.47 | 31.99 | 32.18 | 1,815,147 | -0.13(-0.41%) |
Apr 06, 2021 | 31.67 | 32.31 | 31.67 | 32.31 | 1,728,973 | +0.53(+1.66%) |
Apr 05, 2021 | 32.37 | 32.42 | 31.61 | 31.79 | 2,238,118 | -0.42(-1.31%) |
Apr 01, 2021 | 31.56 | 32.22 | 31.49 | 32.21 | 1,519,633 | +0.84(+2.67%) |
Mar 31, 2021 | 31.85 | 31.88 | 31.34 | 31.37 | 2,371,459 | -0.30(-0.95%) |
Mar 30, 2021 | 31.53 | 31.78 | 31.37 | 31.67 | 1,148,718 | +0.16(+0.51%) |
Mar 29, 2021 | 31.85 | 31.92 | 31.29 | 31.51 | 1,762,597 | -0.41(-1.30%) |
Mar 26, 2021 | 31.12 | 31.96 | 30.98 | 31.93 | 1,517,933 | +0.81(+2.60%) |
Mar 25, 2021 | 30.58 | 31.19 | 30.24 | 31.12 | 1,102,421 | +0.48(+1.57%) |
Mar 24, 2021 | 30.89 | 31.19 | 30.62 | 30.64 | 1,194,947 | -0.27(-0.88%) |
Mar 23, 2021 | 30.90 | 31.14 | 30.66 | 30.91 | 1,599,074 | +0.05(+0.15%) |
Mar 22, 2021 | 30.07 | 31.28 | 30.07 | 30.87 | 1,621,979 | +0.68(+2.24%) |
Mar 19, 2021 | 30.61 | 30.69 | 30.17 | 30.19 | 2,129,187 | -0.24(-0.77%) |
Mar 18, 2021 | 30.49 | 30.54 | 30.02 | 30.42 | 1,635,764 | -0.10(-0.34%) |
Mar 17, 2021 | 30.55 | 30.62 | 29.99 | 30.53 | 1,286,536 | -0.08(-0.25%) |
Mar 16, 2021 | 30.64 | 30.85 | 30.37 | 30.60 | 1,117,455 | -0.05(-0.15%) |
Mar 15, 2021 | 30.29 | 30.87 | 30.16 | 30.65 | 1,298,234 | +0.35(+1.15%) |
Mar 12, 2021 | 29.35 | 30.31 | 29.33 | 30.30 | 2,069,889 | +0.97(+3.30%) |
Mar 11, 2021 | 28.77 | 29.46 | 28.71 | 29.33 | 2,984,497 | +0.53(+1.86%) |
Mar 10, 2021 | 28.52 | 29.01 | 28.31 | 28.80 | 1,253,957 | +0.46(+1.62%) |
Mar 09, 2021 | 28.03 | 28.85 | 28.03 | 28.34 | 1,345,464 | +0.54(+1.96%) |
Mar 08, 2021 | 28.01 | 28.42 | 27.77 | 27.79 | 1,868,533 | -0.14(-0.50%) |
Mar 05, 2021 | 27.75 | 28.01 | 26.86 | 27.93 | 3,613,192 | +0.36(+1.29%) |
Mar 04, 2021 | 27.98 | 28.34 | 27.54 | 27.58 | 2,840,454 | -0.24(-0.88%) |
Mar 03, 2021 | 28.54 | 28.67 | 27.79 | 27.82 | 2,104,343 | -0.68(-2.40%) |
Mar 02, 2021 | 28.44 | 28.89 | 28.35 | 28.51 | 2,187,832 | -0.21(-0.72%) |