Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 34.49 | 34.87 | 34.46 | 34.75 | 1,804,663 | +0.30(+0.88%) |
May 27, 2021 | 35.06 | 35.31 | 34.26 | 34.45 | 5,410,004 | -0.72(-2.05%) |
May 26, 2021 | 35.19 | 35.66 | 35.12 | 35.17 | 1,671,572 | +0.06(+0.18%) |
May 25, 2021 | 34.74 | 35.22 | 34.39 | 35.11 | 2,576,811 | +0.38(+1.11%) |
May 24, 2021 | 34.85 | 35.00 | 34.57 | 34.73 | 1,449,593 | -0.01(-0.03%) |
May 21, 2021 | 34.56 | 35.04 | 34.48 | 34.74 | 1,939,341 | +0.19(+0.56%) |
May 20, 2021 | 34.55 | 35.06 | 34.44 | 34.54 | 1,883,507 | -0.07(-0.21%) |
May 19, 2021 | 34.28 | 34.72 | 34.08 | 34.62 | 1,244,318 | +0.14(+0.40%) |
May 18, 2021 | 34.64 | 34.99 | 34.43 | 34.48 | 1,681,322 | -0.20(-0.58%) |
May 17, 2021 | 35.08 | 35.13 | 34.57 | 34.68 | 2,329,652 | -0.38(-1.09%) |
May 14, 2021 | 34.41 | 35.15 | 34.25 | 35.06 | 1,443,888 | +0.92(+2.70%) |
May 13, 2021 | 34.06 | 34.36 | 33.76 | 34.14 | 3,159,629 | +0.05(+0.16%) |
May 12, 2021 | 34.42 | 34.65 | 33.96 | 34.09 | 1,973,958 | -0.62(-1.79%) |
May 11, 2021 | 34.83 | 35.09 | 34.50 | 34.71 | 1,371,527 | -0.57(-1.61%) |
May 10, 2021 | 34.97 | 36.09 | 34.88 | 35.27 | 2,240,560 | +0.20(+0.57%) |
May 07, 2021 | 34.43 | 35.43 | 33.69 | 35.07 | 5,350,214 | +0.49(+1.43%) |
May 06, 2021 | 35.41 | 35.72 | 34.53 | 34.58 | 2,349,839 | -0.70(-1.99%) |
May 05, 2021 | 35.47 | 35.99 | 35.03 | 35.28 | 2,187,622 | -0.69(-1.91%) |
May 04, 2021 | 36.52 | 36.78 | 35.89 | 35.97 | 2,017,867 | -0.60(-1.65%) |
May 03, 2021 | 37.07 | 37.29 | 36.33 | 36.57 | 1,797,981 | -0.35(-0.94%) |
Apr 30, 2021 | 36.24 | 37.07 | 36.08 | 36.92 | 1,811,423 | +0.59(+1.61%) |
Apr 29, 2021 | 35.67 | 36.38 | 35.56 | 36.34 | 1,947,438 | +0.82(+2.32%) |
Apr 28, 2021 | 35.67 | 35.92 | 35.43 | 35.51 | 1,586,059 | -0.14(-0.38%) |
Apr 27, 2021 | 36.23 | 36.29 | 35.55 | 35.65 | 1,080,973 | -0.60(-1.66%) |
Apr 26, 2021 | 35.95 | 36.33 | 35.73 | 36.25 | 1,935,307 | +0.37(+1.02%) |
Apr 23, 2021 | 35.36 | 35.89 | 35.21 | 35.89 | 2,035,909 | +0.51(+1.45%) |
Apr 22, 2021 | 35.80 | 36.04 | 35.23 | 35.38 | 1,142,504 | -0.42(-1.17%) |
Apr 21, 2021 | 35.75 | 36.04 | 35.65 | 35.80 | 4,211,750 | +0.05(+0.13%) |
Apr 20, 2021 | 35.37 | 35.87 | 35.08 | 35.75 | 7,194,700 | +0.37(+1.06%) |
Apr 19, 2021 | 35.86 | 35.94 | 35.27 | 35.38 | 1,982,323 | -0.49(-1.38%) |
Apr 16, 2021 | 36.44 | 36.51 | 35.85 | 35.87 | 1,027,362 | -0.40(-1.11%) |
Apr 15, 2021 | 35.59 | 36.27 | 35.59 | 36.27 | 1,725,968 | +0.82(+2.32%) |
Apr 14, 2021 | 36.43 | 36.43 | 35.39 | 35.45 | 1,192,154 | -0.98(-2.69%) |
Apr 13, 2021 | 36.44 | 36.47 | 35.99 | 36.43 | 1,783,903 | +0.26(+0.71%) |
Apr 12, 2021 | 35.90 | 36.20 | 35.48 | 36.17 | 1,128,617 | +0.13(+0.36%) |
Apr 09, 2021 | 35.89 | 36.12 | 35.72 | 36.04 | 805,502 | +0.13(+0.36%) |
Apr 08, 2021 | 36.15 | 36.49 | 35.82 | 35.91 | 1,206,375 | -0.25(-0.68%) |
Apr 07, 2021 | 36.27 | 36.34 | 35.99 | 36.16 | 1,351,844 | -0.02(-0.05%) |
Apr 06, 2021 | 35.73 | 36.20 | 35.29 | 36.18 | 2,105,373 | +0.54(+1.51%) |
Apr 05, 2021 | 35.50 | 35.64 | 35.24 | 35.64 | 1,932,720 | +0.23(+0.65%) |
Apr 01, 2021 | 35.46 | 35.46 | 35.04 | 35.41 | 1,888,111 | +0.25(+0.70%) |
Mar 31, 2021 | 35.27 | 35.68 | 34.92 | 35.16 | 2,058,359 | -0.11(-0.31%) |
Mar 30, 2021 | 35.42 | 35.55 | 34.90 | 35.27 | 1,371,781 | -0.28(-0.80%) |
Mar 29, 2021 | 35.26 | 35.71 | 34.72 | 35.56 | 1,953,588 | +0.16(+0.46%) |
Mar 26, 2021 | 34.76 | 35.39 | 34.56 | 35.39 | 1,545,964 | +0.69(+1.99%) |
Mar 25, 2021 | 34.18 | 34.71 | 33.77 | 34.70 | 1,199,720 | +0.51(+1.49%) |
Mar 24, 2021 | 34.00 | 34.52 | 33.67 | 34.19 | 1,190,214 | +0.18(+0.53%) |
Mar 23, 2021 | 33.72 | 34.43 | 33.65 | 34.01 | 2,296,379 | +0.19(+0.56%) |
Mar 22, 2021 | 33.53 | 34.06 | 33.44 | 33.82 | 2,342,455 | -0.15(-0.43%) |
Mar 19, 2021 | 34.71 | 34.76 | 33.74 | 33.97 | 11,005,477 | -0.53(-1.53%) |
Mar 18, 2021 | 33.85 | 34.64 | 33.53 | 34.49 | 3,026,895 | +0.47(+1.39%) |
Mar 17, 2021 | 34.36 | 34.44 | 33.73 | 34.02 | 2,730,054 | -0.39(-1.14%) |
Mar 16, 2021 | 33.88 | 34.60 | 33.69 | 34.41 | 3,784,335 | +0.66(+1.97%) |
Mar 15, 2021 | 32.49 | 33.99 | 32.37 | 33.75 | 6,180,843 | +1.33(+4.09%) |
Mar 12, 2021 | 31.39 | 32.52 | 31.35 | 32.42 | 2,260,857 | +0.97(+3.09%) |
Mar 11, 2021 | 31.59 | 31.96 | 31.35 | 31.45 | 2,288,492 | +0.00(+0.00%) |
Mar 10, 2021 | 31.27 | 31.76 | 31.24 | 31.45 | 1,267,616 | +0.09(+0.29%) |
Mar 09, 2021 | 31.08 | 31.81 | 30.87 | 31.36 | 1,559,698 | +0.55(+1.77%) |
Mar 08, 2021 | 31.11 | 31.64 | 30.74 | 30.81 | 2,082,917 | -0.33(-1.05%) |
Mar 05, 2021 | 31.07 | 31.21 | 29.94 | 31.14 | 1,918,262 | +0.19(+0.62%) |
Mar 04, 2021 | 31.20 | 31.32 | 30.69 | 30.95 | 2,580,701 | -0.19(-0.61%) |
Mar 03, 2021 | 31.05 | 31.51 | 30.97 | 31.14 | 1,560,155 | -0.22(-0.70%) |
Mar 02, 2021 | 32.03 | 32.16 | 31.13 | 31.36 | 1,874,012 | -0.69(-2.16%) |