Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 32.59 | 32.71 | 32.17 | 32.32 | 2,761,775 | -0.28(-0.86%) |
May 27, 2021 | 32.66 | 32.80 | 32.08 | 32.60 | 2,454,012 | +0.30(+0.92%) |
May 26, 2021 | 32.10 | 32.38 | 31.82 | 32.30 | 2,854,283 | +0.49(+1.54%) |
May 25, 2021 | 32.40 | 33.29 | 31.78 | 31.82 | 3,958,538 | -0.20(-0.62%) |
May 24, 2021 | 31.71 | 32.15 | 31.16 | 32.02 | 2,736,432 | +0.61(+1.93%) |
May 21, 2021 | 32.11 | 32.29 | 31.39 | 31.41 | 2,695,322 | -0.41(-1.28%) |
May 20, 2021 | 32.40 | 32.43 | 31.35 | 31.82 | 3,136,340 | -0.42(-1.29%) |
May 19, 2021 | 31.58 | 32.59 | 31.39 | 32.23 | 3,638,290 | -0.09(-0.28%) |
May 18, 2021 | 32.44 | 33.08 | 32.07 | 32.32 | 3,211,727 | +0.04(+0.11%) |
May 17, 2021 | 31.16 | 32.36 | 30.99 | 32.29 | 2,987,097 | +0.63(+2.00%) |
May 14, 2021 | 30.53 | 31.83 | 30.43 | 31.65 | 4,002,723 | +1.79(+6.00%) |
May 13, 2021 | 29.85 | 30.59 | 28.99 | 29.86 | 4,223,773 | +0.31(+1.04%) |
May 12, 2021 | 30.04 | 30.64 | 29.36 | 29.55 | 3,224,177 | -0.75(-2.48%) |
May 11, 2021 | 30.05 | 30.88 | 29.69 | 30.30 | 3,620,105 | -0.86(-2.76%) |
May 10, 2021 | 31.73 | 32.13 | 31.15 | 31.16 | 2,897,074 | -0.63(-1.99%) |
May 07, 2021 | 31.35 | 32.11 | 31.16 | 31.80 | 2,694,754 | +0.47(+1.50%) |
May 06, 2021 | 31.27 | 31.34 | 30.65 | 31.33 | 2,799,546 | +0.09(+0.29%) |
May 05, 2021 | 31.14 | 31.73 | 30.75 | 31.24 | 2,958,653 | +0.17(+0.55%) |
May 04, 2021 | 31.25 | 31.48 | 30.52 | 31.06 | 3,526,741 | -0.49(-1.55%) |
May 03, 2021 | 32.72 | 32.72 | 31.37 | 31.55 | 4,698,452 | -0.87(-2.68%) |
Apr 30, 2021 | 31.71 | 32.59 | 31.71 | 32.42 | 5,545,042 | +0.16(+0.50%) |
Apr 29, 2021 | 32.51 | 32.81 | 31.88 | 32.26 | 9,103,919 | +0.53(+1.68%) |
Apr 28, 2021 | 32.17 | 32.68 | 31.67 | 31.73 | 13,685,809 | -1.90(-5.65%) |
Apr 27, 2021 | 34.09 | 34.26 | 33.33 | 33.63 | 2,742,115 | -0.42(-1.22%) |
Apr 26, 2021 | 34.26 | 34.83 | 33.67 | 34.04 | 3,834,362 | +0.29(+0.86%) |
Apr 23, 2021 | 32.54 | 34.00 | 32.26 | 33.75 | 3,957,572 | +1.66(+5.16%) |
Apr 22, 2021 | 33.10 | 34.10 | 31.74 | 32.10 | 7,842,314 | -0.51(-1.55%) |
Apr 21, 2021 | 30.85 | 32.74 | 30.51 | 32.60 | 4,591,053 | +1.22(+3.89%) |
Apr 20, 2021 | 32.17 | 32.23 | 30.56 | 31.38 | 5,369,524 | -1.31(-4.01%) |
Apr 19, 2021 | 33.35 | 33.36 | 32.42 | 32.69 | 3,458,180 | -0.66(-1.98%) |
Apr 16, 2021 | 33.88 | 34.40 | 33.28 | 33.35 | 2,485,994 | -0.28(-0.83%) |
Apr 15, 2021 | 34.40 | 34.40 | 33.25 | 33.64 | 2,706,998 | -0.11(-0.32%) |
Apr 14, 2021 | 34.24 | 35.07 | 33.40 | 33.74 | 4,288,821 | +0.22(+0.65%) |
Apr 13, 2021 | 32.14 | 33.61 | 31.14 | 33.53 | 6,010,833 | +0.93(+2.86%) |
Apr 12, 2021 | 33.32 | 33.40 | 32.28 | 32.59 | 3,828,537 | -1.10(-3.28%) |
Apr 09, 2021 | 33.74 | 34.27 | 33.34 | 33.70 | 2,186,597 | -0.40(-1.17%) |
Apr 08, 2021 | 33.72 | 34.10 | 32.93 | 34.10 | 2,587,008 | +0.13(+0.37%) |
Apr 07, 2021 | 34.77 | 35.47 | 33.82 | 33.97 | 2,885,584 | -0.69(-1.98%) |
Apr 06, 2021 | 34.12 | 35.12 | 34.02 | 34.66 | 3,504,271 | +0.72(+2.13%) |
Apr 05, 2021 | 34.45 | 35.21 | 33.83 | 33.93 | 3,439,812 | +0.12(+0.35%) |
Apr 01, 2021 | 33.05 | 34.07 | 33.05 | 33.82 | 2,543,222 | +0.42(+1.25%) |
Mar 31, 2021 | 33.83 | 34.04 | 33.07 | 33.40 | 3,503,671 | -0.65(-1.91%) |
Mar 30, 2021 | 33.22 | 34.32 | 33.16 | 34.05 | 3,480,056 | +1.04(+3.15%) |
Mar 29, 2021 | 33.65 | 33.70 | 32.27 | 33.01 | 3,381,850 | -0.47(-1.41%) |
Mar 26, 2021 | 33.92 | 34.21 | 32.67 | 33.48 | 3,733,742 | +0.11(+0.33%) |
Mar 25, 2021 | 30.39 | 33.77 | 30.10 | 33.37 | 6,412,716 | +1.94(+6.16%) |
Mar 24, 2021 | 33.46 | 33.83 | 31.43 | 31.44 | 4,232,099 | -0.91(-2.80%) |
Mar 23, 2021 | 33.40 | 33.99 | 32.16 | 32.34 | 4,395,097 | -1.51(-4.47%) |
Mar 22, 2021 | 35.46 | 35.61 | 33.76 | 33.85 | 5,995,652 | -2.11(-5.86%) |
Mar 19, 2021 | 34.98 | 36.07 | 34.16 | 35.96 | 4,751,804 | +0.99(+2.82%) |
Mar 18, 2021 | 35.39 | 36.90 | 34.87 | 34.98 | 4,817,925 | -1.00(-2.77%) |
Mar 17, 2021 | 34.14 | 35.97 | 33.93 | 35.97 | 3,792,200 | +1.55(+4.50%) |
Mar 16, 2021 | 35.31 | 35.52 | 34.01 | 34.42 | 3,804,313 | -1.16(-3.26%) |
Mar 15, 2021 | 36.22 | 36.67 | 35.22 | 35.58 | 6,935,559 | +0.62(+1.79%) |
Mar 12, 2021 | 33.16 | 35.72 | 33.08 | 34.96 | 9,494,992 | +1.91(+5.78%) |
Mar 11, 2021 | 33.54 | 33.81 | 32.73 | 33.05 | 4,369,026 | +0.05(+0.16%) |
Mar 10, 2021 | 33.45 | 34.24 | 32.61 | 32.99 | 4,647,338 | -0.73(-2.17%) |
Mar 09, 2021 | 33.67 | 34.12 | 32.32 | 33.73 | 4,324,646 | +0.29(+0.87%) |
Mar 08, 2021 | 32.01 | 33.63 | 31.44 | 33.44 | 7,926,707 | +2.28(+7.32%) |
Mar 05, 2021 | 31.74 | 31.86 | 28.38 | 31.16 | 7,123,122 | -0.40(-1.26%) |
Mar 04, 2021 | 32.17 | 32.63 | 29.67 | 31.55 | 5,720,809 | -0.98(-3.00%) |
Mar 03, 2021 | 33.29 | 33.64 | 32.17 | 32.53 | 4,194,422 | -0.36(-1.10%) |
Mar 02, 2021 | 32.59 | 33.11 | 32.38 | 32.89 | 2,637,555 | +0.18(+0.55%) |