Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 34.16 | 34.46 | 33.85 | 34.18 | 3,990,697 | +0.14(+0.42%) |
May 27, 2021 | 33.82 | 34.20 | 33.50 | 34.04 | 7,505,321 | +0.51(+1.52%) |
May 26, 2021 | 32.63 | 33.78 | 32.30 | 33.53 | 5,232,234 | +0.64(+1.96%) |
May 25, 2021 | 34.05 | 34.76 | 32.85 | 32.88 | 5,919,242 | -0.88(-2.60%) |
May 24, 2021 | 33.54 | 34.41 | 33.40 | 33.76 | 3,899,937 | +0.23(+0.68%) |
May 21, 2021 | 33.39 | 33.92 | 33.13 | 33.54 | 5,994,833 | +0.48(+1.46%) |
May 20, 2021 | 33.38 | 33.56 | 32.42 | 33.05 | 5,647,840 | -0.35(-1.05%) |
May 19, 2021 | 33.79 | 33.96 | 33.04 | 33.40 | 6,309,412 | -1.09(-3.15%) |
May 18, 2021 | 35.09 | 36.16 | 34.45 | 34.49 | 6,479,839 | -0.56(-1.59%) |
May 17, 2021 | 34.46 | 35.15 | 34.08 | 35.05 | 4,465,627 | +0.54(+1.56%) |
May 14, 2021 | 33.20 | 34.57 | 33.15 | 34.51 | 4,881,676 | +1.71(+5.22%) |
May 13, 2021 | 33.38 | 33.99 | 32.22 | 32.80 | 5,894,225 | -0.54(-1.62%) |
May 12, 2021 | 33.31 | 33.87 | 32.85 | 33.34 | 7,979,650 | +0.03(+0.09%) |
May 11, 2021 | 32.41 | 33.83 | 32.21 | 33.31 | 5,985,451 | -0.27(-0.82%) |
May 10, 2021 | 35.33 | 34.99 | 33.55 | 33.58 | 7,311,514 | -1.41(-4.03%) |
May 07, 2021 | 33.44 | 35.12 | 32.98 | 34.99 | 6,076,831 | +1.46(+4.34%) |
May 06, 2021 | 33.13 | 33.57 | 32.21 | 33.54 | 7,233,835 | +0.52(+1.58%) |
May 05, 2021 | 32.74 | 33.05 | 31.88 | 33.02 | 7,473,908 | +0.55(+1.69%) |
May 04, 2021 | 31.01 | 32.69 | 30.69 | 32.47 | 12,342,296 | -0.66(-2.00%) |
May 03, 2021 | 33.38 | 33.97 | 32.90 | 33.13 | 7,115,590 | -0.14(-0.43%) |
Apr 30, 2021 | 34.00 | 34.35 | 33.21 | 33.27 | 5,011,492 | -1.06(-3.09%) |
Apr 29, 2021 | 34.57 | 34.79 | 33.60 | 34.33 | 6,609,094 | +0.13(+0.39%) |
Apr 28, 2021 | 33.47 | 34.28 | 33.41 | 34.20 | 6,432,964 | +0.58(+1.72%) |
Apr 27, 2021 | 32.65 | 34.08 | 32.65 | 33.62 | 9,524,991 | +0.73(+2.21%) |
Apr 26, 2021 | 32.25 | 33.36 | 32.16 | 32.89 | 4,942,491 | +0.78(+2.44%) |
Apr 23, 2021 | 31.54 | 32.18 | 31.12 | 32.11 | 3,402,921 | +0.84(+2.69%) |
Apr 22, 2021 | 31.57 | 32.00 | 31.10 | 31.27 | 4,050,163 | -0.30(-0.96%) |
Apr 21, 2021 | 30.36 | 31.61 | 29.83 | 31.57 | 3,778,639 | +1.11(+3.63%) |
Apr 20, 2021 | 30.79 | 30.94 | 29.76 | 30.46 | 4,642,893 | -0.49(-1.59%) |
Apr 19, 2021 | 31.71 | 31.80 | 30.50 | 30.95 | 4,696,282 | -0.69(-2.18%) |
Apr 16, 2021 | 31.83 | 32.22 | 31.38 | 31.64 | 3,818,149 | +0.31(+1.00%) |
Apr 15, 2021 | 31.70 | 31.76 | 30.91 | 31.33 | 3,746,386 | -0.19(-0.60%) |
Apr 14, 2021 | 30.68 | 32.04 | 30.51 | 31.52 | 5,643,510 | +1.02(+3.35%) |
Apr 13, 2021 | 30.50 | 30.82 | 29.67 | 30.50 | 4,947,235 | +0.45(+1.51%) |
Apr 12, 2021 | 30.12 | 30.44 | 29.72 | 30.05 | 5,504,723 | +0.28(+0.95%) |
Apr 09, 2021 | 29.31 | 29.88 | 29.16 | 29.76 | 4,866,527 | +0.41(+1.39%) |
Apr 08, 2021 | 29.13 | 29.38 | 28.47 | 29.36 | 5,773,234 | +0.23(+0.78%) |
Apr 07, 2021 | 29.25 | 29.43 | 28.66 | 29.13 | 3,919,676 | -0.15(-0.52%) |
Apr 06, 2021 | 29.39 | 29.96 | 28.99 | 29.28 | 7,597,098 | -0.11(-0.39%) |
Apr 05, 2021 | 30.61 | 30.68 | 29.30 | 29.39 | 5,648,359 | -0.17(-0.58%) |
Apr 01, 2021 | 30.23 | 30.49 | 29.06 | 29.56 | 5,189,976 | -0.33(-1.11%) |
Mar 31, 2021 | 29.61 | 30.43 | 28.94 | 29.89 | 7,819,849 | +0.26(+0.86%) |
Mar 30, 2021 | 29.35 | 29.79 | 28.78 | 29.64 | 4,042,589 | +0.04(+0.13%) |
Mar 29, 2021 | 29.55 | 31.20 | 29.39 | 29.60 | 8,901,620 | +0.14(+0.48%) |
Mar 26, 2021 | 29.53 | 29.83 | 28.71 | 29.46 | 6,437,774 | +0.36(+1.24%) |
Mar 25, 2021 | 28.04 | 29.32 | 27.52 | 29.10 | 7,561,186 | +0.53(+1.85%) |
Mar 24, 2021 | 29.30 | 29.55 | 28.56 | 28.57 | 6,974,674 | -0.33(-1.15%) |
Mar 23, 2021 | 30.03 | 30.39 | 28.42 | 28.90 | 7,846,095 | -1.69(-5.53%) |
Mar 22, 2021 | 31.59 | 31.63 | 30.35 | 30.59 | 6,821,778 | -0.91(-2.88%) |
Mar 19, 2021 | 31.65 | 31.77 | 30.57 | 31.50 | 8,545,316 | -0.16(-0.51%) |
Mar 18, 2021 | 32.04 | 33.29 | 31.49 | 31.66 | 8,749,062 | -0.38(-1.18%) |
Mar 17, 2021 | 31.09 | 32.12 | 30.86 | 32.04 | 4,651,135 | +0.80(+2.57%) |
Mar 16, 2021 | 32.15 | 32.38 | 31.15 | 31.24 | 4,666,180 | -1.14(-3.53%) |
Mar 15, 2021 | 32.28 | 32.69 | 31.70 | 32.38 | 6,389,467 | +0.98(+3.13%) |
Mar 12, 2021 | 31.68 | 32.15 | 30.83 | 31.40 | 4,499,621 | -0.24(-0.75%) |
Mar 11, 2021 | 31.79 | 32.26 | 31.30 | 31.64 | 7,098,982 | +0.37(+1.18%) |
Mar 10, 2021 | 29.33 | 31.27 | 29.25 | 31.27 | 8,941,357 | +2.16(+7.41%) |
Mar 09, 2021 | 29.31 | 29.55 | 28.39 | 29.11 | 4,981,348 | +0.08(+0.26%) |
Mar 08, 2021 | 28.56 | 29.53 | 28.38 | 29.03 | 4,983,445 | +0.60(+2.10%) |
Mar 05, 2021 | 28.48 | 28.66 | 26.53 | 28.44 | 6,957,680 | +0.47(+1.69%) |
Mar 04, 2021 | 29.67 | 29.85 | 26.75 | 27.97 | 8,498,132 | -1.88(-6.31%) |
Mar 03, 2021 | 29.72 | 30.99 | 29.72 | 29.85 | 6,797,718 | +0.36(+1.22%) |
Mar 02, 2021 | 29.16 | 30.41 | 29.15 | 29.49 | 6,502,988 | +0.49(+1.69%) |