Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 36.05 | 36.37 | 35.85 | 35.98 | 2,540,247 | +0.11(+0.31%) |
May 27, 2021 | 35.69 | 36.00 | 35.52 | 35.87 | 1,981,062 | +0.16(+0.45%) |
May 26, 2021 | 35.63 | 35.90 | 35.44 | 35.71 | 2,374,729 | +0.20(+0.56%) |
May 25, 2021 | 36.00 | 36.02 | 35.49 | 35.51 | 1,668,468 | -0.27(-0.75%) |
May 24, 2021 | 35.85 | 36.12 | 35.65 | 35.78 | 1,298,863 | +0.02(+0.06%) |
May 21, 2021 | 35.92 | 36.53 | 35.75 | 35.76 | 4,405,807 | +0.07(+0.20%) |
May 20, 2021 | 35.13 | 35.80 | 35.10 | 35.69 | 3,491,149 | +0.32(+0.90%) |
May 19, 2021 | 34.79 | 35.40 | 34.62 | 35.37 | 2,589,594 | +0.07(+0.20%) |
May 18, 2021 | 34.81 | 35.70 | 34.80 | 35.30 | 4,370,964 | +0.29(+0.83%) |
May 17, 2021 | 34.92 | 35.35 | 34.78 | 35.01 | 6,125,670 | +0.21(+0.60%) |
May 14, 2021 | 33.99 | 34.94 | 33.85 | 34.80 | 2,812,028 | +0.85(+2.50%) |
May 13, 2021 | 32.30 | 34.28 | 32.30 | 33.95 | 5,954,685 | +1.85(+5.76%) |
May 12, 2021 | 32.46 | 32.63 | 31.81 | 32.10 | 3,283,718 | -0.21(-0.65%) |
May 11, 2021 | 32.52 | 32.98 | 32.19 | 32.31 | 5,340,144 | +0.07(+0.22%) |
May 10, 2021 | 33.25 | 33.32 | 32.23 | 32.24 | 3,096,686 | -0.64(-1.95%) |
May 07, 2021 | 32.60 | 33.20 | 32.01 | 32.88 | 5,605,171 | +1.83(+5.89%) |
May 06, 2021 | 31.14 | 31.19 | 30.58 | 31.05 | 3,050,438 | -0.06(-0.19%) |
May 05, 2021 | 31.21 | 31.49 | 30.90 | 31.11 | 3,785,857 | -0.20(-0.64%) |
May 04, 2021 | 31.73 | 31.90 | 31.16 | 31.31 | 2,255,131 | -0.49(-1.54%) |
May 03, 2021 | 31.73 | 32.13 | 31.52 | 31.80 | 4,822,853 | +0.09(+0.28%) |
Apr 30, 2021 | 32.06 | 32.52 | 31.70 | 31.71 | 4,657,200 | -0.42(-1.31%) |
Apr 29, 2021 | 31.31 | 32.25 | 31.28 | 32.13 | 3,797,935 | +0.84(+2.68%) |
Apr 28, 2021 | 31.37 | 31.77 | 31.20 | 31.29 | 2,866,382 | +0.05(+0.16%) |
Apr 27, 2021 | 31.05 | 31.37 | 30.85 | 31.24 | 4,834,101 | +0.24(+0.77%) |
Apr 26, 2021 | 31.04 | 31.23 | 30.79 | 31.00 | 4,252,367 | +0.12(+0.39%) |
Apr 23, 2021 | 30.70 | 30.89 | 30.35 | 30.88 | 1,792,400 | +0.32(+1.05%) |
Apr 22, 2021 | 31.13 | 31.30 | 30.50 | 30.56 | 5,151,789 | -0.63(-2.02%) |
Apr 21, 2021 | 30.66 | 31.29 | 30.60 | 31.19 | 1,940,058 | +0.53(+1.73%) |
Apr 20, 2021 | 29.92 | 30.86 | 29.67 | 30.66 | 3,999,108 | +0.66(+2.20%) |
Apr 19, 2021 | 30.09 | 30.21 | 29.79 | 30.00 | 1,529,439 | +0.02(+0.07%) |
Apr 16, 2021 | 30.37 | 30.50 | 29.52 | 29.98 | 4,107,800 | -0.22(-0.73%) |
Apr 15, 2021 | 30.19 | 30.53 | 30.02 | 30.20 | 3,758,042 | +0.62(+2.10%) |
Apr 14, 2021 | 29.40 | 30.07 | 29.36 | 29.58 | 2,010,480 | +0.19(+0.65%) |
Apr 13, 2021 | 29.47 | 29.52 | 28.90 | 29.39 | 4,072,329 | -0.01(-0.03%) |
Apr 12, 2021 | 29.50 | 29.70 | 29.16 | 29.40 | 4,220,957 | -0.35(-1.18%) |
Apr 09, 2021 | 29.58 | 30.22 | 29.58 | 29.75 | 2,611,600 | +0.15(+0.51%) |
Apr 08, 2021 | 29.88 | 29.99 | 29.57 | 29.60 | 5,627,203 | -0.21(-0.70%) |
Apr 07, 2021 | 29.14 | 29.82 | 28.75 | 29.81 | 3,075,429 | +1.05(+3.65%) |
Apr 06, 2021 | 28.85 | 28.94 | 28.55 | 28.76 | 2,269,746 | -0.20(-0.69%) |
Apr 05, 2021 | 29.17 | 29.22 | 28.74 | 28.96 | 1,771,031 | +0.17(+0.59%) |
Apr 01, 2021 | 29.58 | 29.75 | 28.68 | 28.79 | 3,755,700 | -0.66(-2.24%) |
Mar 31, 2021 | 28.86 | 30.01 | 28.49 | 29.45 | 4,904,533 | +0.65(+2.26%) |
Mar 30, 2021 | 28.98 | 29.68 | 28.75 | 28.80 | 4,004,831 | +0.01(+0.03%) |
Mar 29, 2021 | 27.74 | 29.27 | 27.54 | 28.79 | 7,183,642 | +0.94(+3.38%) |
Mar 26, 2021 | 28.05 | 28.53 | 27.33 | 27.85 | 6,878,500 | -0.21(-0.75%) |
Mar 25, 2021 | 28.19 | 28.33 | 27.72 | 28.06 | 5,996,698 | -0.23(-0.81%) |
Mar 24, 2021 | 28.91 | 28.94 | 28.19 | 28.29 | 6,039,483 | -0.31(-1.08%) |
Mar 23, 2021 | 29.75 | 29.86 | 28.49 | 28.60 | 5,886,017 | -1.17(-3.93%) |
Mar 22, 2021 | 30.45 | 30.78 | 29.62 | 29.77 | 4,872,279 | -1.32(-4.25%) |
Mar 19, 2021 | 33.23 | 33.78 | 30.97 | 31.09 | 10,866,999 | -2.66(-7.88%) |
Mar 18, 2021 | 33.87 | 34.35 | 33.64 | 33.75 | 3,682,928 | -0.21(-0.62%) |
Mar 17, 2021 | 33.62 | 34.30 | 33.50 | 33.96 | 1,917,127 | +0.39(+1.16%) |
Mar 16, 2021 | 34.33 | 34.36 | 33.42 | 33.57 | 3,162,728 | -0.92(-2.67%) |
Mar 15, 2021 | 34.16 | 34.81 | 34.13 | 34.49 | 3,469,878 | +0.22(+0.64%) |
Mar 12, 2021 | 33.86 | 34.43 | 33.84 | 34.27 | 1,829,900 | +0.14(+0.41%) |
Mar 11, 2021 | 32.76 | 34.35 | 32.60 | 34.13 | 3,631,655 | +1.39(+4.25%) |
Mar 10, 2021 | 32.87 | 33.60 | 32.61 | 32.74 | 2,540,739 | +0.16(+0.49%) |
Mar 09, 2021 | 32.54 | 33.23 | 32.23 | 32.58 | 4,424,287 | +0.35(+1.09%) |
Mar 08, 2021 | 31.35 | 32.45 | 31.33 | 32.23 | 4,022,025 | +1.10(+3.53%) |
Mar 05, 2021 | 31.39 | 31.60 | 30.00 | 31.13 | 6,753,900 | +0.20(+0.65%) |
Mar 04, 2021 | 30.77 | 31.07 | 30.14 | 30.93 | 4,585,748 | +0.06(+0.19%) |
Mar 03, 2021 | 32.21 | 33.25 | 30.34 | 30.87 | 13,385,108 | -1.47(-4.55%) |
Mar 02, 2021 | 33.67 | 33.83 | 32.13 | 32.34 | 5,205,713 | -1.31(-3.89%) |