Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 33.52 | 33.60 | 33.33 | 33.53 | 2,362,025 | +0.04(+0.11%) |
May 27, 2021 | 33.38 | 33.62 | 33.22 | 33.50 | 3,244,653 | +0.26(+0.77%) |
May 26, 2021 | 33.30 | 33.44 | 33.17 | 33.24 | 2,646,729 | -0.04(-0.11%) |
May 25, 2021 | 33.56 | 33.70 | 33.19 | 33.28 | 2,850,735 | -0.27(-0.79%) |
May 24, 2021 | 33.75 | 33.79 | 33.52 | 33.54 | 2,631,291 | -0.08(-0.24%) |
May 21, 2021 | 33.40 | 33.63 | 33.28 | 33.62 | 2,170,700 | +0.28(+0.85%) |
May 20, 2021 | 33.06 | 33.65 | 33.06 | 33.34 | 2,685,850 | +0.26(+0.78%) |
May 19, 2021 | 33.29 | 33.32 | 32.75 | 33.08 | 2,525,906 | -0.24(-0.72%) |
May 18, 2021 | 33.21 | 33.48 | 33.13 | 33.32 | 2,257,518 | -0.04(-0.11%) |
May 17, 2021 | 33.45 | 33.55 | 33.20 | 33.36 | 4,250,725 | +0.09(+0.27%) |
May 14, 2021 | 33.09 | 33.46 | 33.09 | 33.27 | 3,193,868 | +0.11(+0.35%) |
May 13, 2021 | 32.37 | 33.35 | 32.29 | 33.15 | 4,741,758 | +0.92(+2.85%) |
May 12, 2021 | 32.89 | 32.94 | 32.16 | 32.23 | 3,147,948 | -0.67(-2.04%) |
May 11, 2021 | 33.26 | 33.24 | 32.70 | 32.91 | 3,587,006 | -0.40(-1.20%) |
May 10, 2021 | 33.30 | 33.64 | 33.27 | 33.30 | 2,396,928 | +0.12(+0.35%) |
May 07, 2021 | 33.18 | 33.41 | 33.02 | 33.19 | 2,316,972 | +0.09(+0.27%) |
May 06, 2021 | 33.30 | 33.34 | 32.57 | 33.10 | 4,131,315 | -0.06(-0.19%) |
May 05, 2021 | 33.05 | 33.22 | 32.58 | 33.16 | 4,499,787 | +0.08(+0.24%) |
May 04, 2021 | 33.54 | 33.60 | 32.90 | 33.08 | 7,796,594 | -0.46(-1.38%) |
May 03, 2021 | 33.27 | 33.90 | 33.13 | 33.55 | 6,134,519 | +0.35(+1.05%) |
Apr 30, 2021 | 33.09 | 33.21 | 32.84 | 33.20 | 4,203,812 | +0.18(+0.53%) |
Apr 29, 2021 | 32.76 | 33.09 | 32.68 | 33.02 | 2,732,045 | +0.26(+0.80%) |
Apr 28, 2021 | 32.39 | 32.79 | 32.23 | 32.76 | 3,609,809 | +0.48(+1.49%) |
Apr 27, 2021 | 32.18 | 32.51 | 32.04 | 32.28 | 4,444,246 | +0.16(+0.49%) |
Apr 26, 2021 | 32.17 | 32.32 | 31.94 | 32.12 | 4,681,906 | -0.01(-0.03%) |
Apr 23, 2021 | 31.86 | 32.86 | 31.81 | 32.13 | 6,867,605 | +0.31(+0.96%) |
Apr 22, 2021 | 32.16 | 32.19 | 31.73 | 31.82 | 4,815,694 | -0.39(-1.20%) |
Apr 21, 2021 | 32.04 | 32.28 | 31.77 | 32.21 | 4,268,239 | +0.45(+1.41%) |
Apr 20, 2021 | 31.32 | 31.87 | 31.32 | 31.76 | 5,151,275 | +0.42(+1.34%) |
Apr 19, 2021 | 31.47 | 31.47 | 31.06 | 31.34 | 2,288,469 | +0.10(+0.31%) |
Apr 16, 2021 | 31.25 | 31.42 | 31.04 | 31.24 | 3,131,213 | +0.15(+0.48%) |
Apr 15, 2021 | 30.78 | 31.15 | 30.75 | 31.10 | 2,701,987 | +0.32(+1.02%) |
Apr 14, 2021 | 30.69 | 30.88 | 30.59 | 30.78 | 2,289,618 | +0.00(+0.00%) |
Apr 13, 2021 | 30.38 | 30.85 | 30.24 | 30.78 | 3,312,343 | +0.41(+1.35%) |
Apr 12, 2021 | 30.44 | 30.58 | 30.29 | 30.37 | 2,691,363 | -0.07(-0.23%) |
Apr 09, 2021 | 30.69 | 30.82 | 30.34 | 30.44 | 2,278,616 | -0.19(-0.63%) |
Apr 08, 2021 | 30.75 | 30.82 | 30.37 | 30.63 | 5,688,365 | -0.04(-0.11%) |
Apr 07, 2021 | 30.54 | 30.80 | 30.40 | 30.67 | 8,439,117 | +0.20(+0.66%) |
Apr 06, 2021 | 30.41 | 30.48 | 30.26 | 30.47 | 5,910,760 | +0.00(+0.00%) |
Apr 05, 2021 | 30.10 | 30.57 | 30.02 | 30.47 | 3,836,083 | +0.43(+1.43%) |
Apr 01, 2021 | 30.26 | 30.33 | 29.81 | 30.04 | 4,456,713 | -0.33(-1.10%) |
Mar 31, 2021 | 30.29 | 30.47 | 30.12 | 30.37 | 4,254,554 | +0.18(+0.58%) |
Mar 30, 2021 | 30.46 | 30.71 | 30.11 | 30.19 | 3,773,842 | -0.46(-1.49%) |
Mar 29, 2021 | 29.92 | 30.79 | 29.92 | 30.65 | 4,019,871 | +0.65(+2.16%) |
Mar 26, 2021 | 30.00 | 30.28 | 29.70 | 30.00 | 3,488,175 | +0.02(+0.06%) |
Mar 25, 2021 | 30.20 | 30.25 | 29.66 | 29.98 | 3,146,441 | -0.07(-0.23%) |
Mar 24, 2021 | 30.06 | 30.61 | 30.03 | 30.05 | 4,464,213 | -0.05(-0.17%) |
Mar 23, 2021 | 30.07 | 30.34 | 29.92 | 30.11 | 4,548,963 | +0.02(+0.06%) |
Mar 22, 2021 | 30.24 | 30.58 | 30.05 | 30.09 | 3,528,660 | -0.43(-1.41%) |
Mar 19, 2021 | 30.34 | 30.98 | 29.90 | 30.52 | 12,633,712 | +0.20(+0.66%) |
Mar 18, 2021 | 30.78 | 31.07 | 30.28 | 30.32 | 4,835,330 | -0.50(-1.62%) |
Mar 17, 2021 | 31.33 | 31.61 | 30.73 | 30.82 | 3,968,723 | -0.32(-1.01%) |
Mar 16, 2021 | 30.76 | 32.29 | 30.72 | 31.13 | 5,433,537 | +0.27(+0.88%) |
Mar 15, 2021 | 30.74 | 30.96 | 30.46 | 30.86 | 3,382,192 | +0.28(+0.92%) |
Mar 12, 2021 | 30.50 | 30.65 | 30.16 | 30.58 | 4,677,629 | +0.25(+0.81%) |
Mar 11, 2021 | 30.09 | 30.43 | 29.88 | 30.33 | 5,557,724 | +0.09(+0.29%) |
Mar 10, 2021 | 30.05 | 30.53 | 29.98 | 30.25 | 4,290,943 | +0.32(+1.08%) |
Mar 09, 2021 | 29.52 | 30.14 | 29.44 | 29.92 | 6,398,010 | +0.71(+2.43%) |
Mar 08, 2021 | 29.31 | 29.40 | 29.05 | 29.21 | 4,630,522 | +0.14(+0.48%) |
Mar 05, 2021 | 29.29 | 29.33 | 28.47 | 29.07 | 6,301,264 | -0.01(-0.03%) |
Mar 04, 2021 | 28.89 | 29.30 | 28.64 | 29.08 | 6,244,550 | +0.28(+0.97%) |
Mar 03, 2021 | 28.73 | 28.85 | 28.25 | 28.80 | 4,892,427 | +0.08(+0.27%) |
Mar 02, 2021 | 29.19 | 29.30 | 28.71 | 28.72 | 3,709,331 | -0.53(-1.80%) |