Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 33.16 | 33.28 | 32.43 | 32.65 | 5,128,614 | -0.31(-0.94%) |
May 27, 2021 | 32.68 | 33.23 | 32.67 | 32.96 | 10,566,838 | +0.34(+1.03%) |
May 26, 2021 | 32.33 | 32.83 | 32.25 | 32.62 | 7,126,260 | +0.58(+1.80%) |
May 25, 2021 | 32.04 | 32.45 | 31.89 | 32.05 | 4,758,831 | +0.09(+0.30%) |
May 24, 2021 | 32.12 | 32.21 | 31.84 | 31.95 | 3,582,774 | +0.09(+0.30%) |
May 21, 2021 | 32.03 | 32.20 | 31.76 | 31.86 | 5,567,206 | -0.07(-0.22%) |
May 20, 2021 | 32.03 | 32.24 | 31.58 | 31.93 | 6,556,794 | -0.14(-0.43%) |
May 19, 2021 | 31.36 | 32.10 | 30.60 | 32.06 | 13,981,380 | -0.03(-0.11%) |
May 18, 2021 | 32.84 | 32.84 | 32.02 | 32.10 | 8,761,657 | -0.65(-1.97%) |
May 17, 2021 | 32.88 | 32.94 | 32.54 | 32.74 | 5,164,597 | -0.21(-0.63%) |
May 14, 2021 | 32.96 | 33.33 | 32.82 | 32.95 | 4,851,803 | +0.16(+0.50%) |
May 13, 2021 | 32.61 | 33.11 | 32.37 | 32.79 | 5,327,891 | +0.43(+1.33%) |
May 12, 2021 | 34.03 | 34.03 | 32.25 | 32.36 | 7,172,518 | -1.74(-5.10%) |
May 11, 2021 | 34.49 | 34.61 | 33.64 | 34.09 | 7,144,379 | -0.99(-2.82%) |
May 10, 2021 | 34.62 | 35.85 | 34.47 | 35.08 | 7,633,856 | +0.68(+1.97%) |
May 07, 2021 | 34.01 | 34.56 | 33.85 | 34.40 | 6,422,770 | +0.67(+1.99%) |
May 06, 2021 | 33.22 | 33.78 | 33.01 | 33.73 | 6,670,467 | +0.57(+1.71%) |
May 05, 2021 | 33.46 | 33.78 | 33.04 | 33.16 | 7,658,872 | -0.54(-1.61%) |
May 04, 2021 | 33.96 | 34.19 | 33.47 | 33.71 | 6,696,895 | -0.15(-0.46%) |
May 03, 2021 | 33.49 | 34.13 | 32.88 | 33.86 | 7,404,341 | +0.52(+1.55%) |
Apr 30, 2021 | 32.98 | 33.47 | 31.84 | 33.34 | 13,906,837 | -0.75(-2.19%) |
Apr 29, 2021 | 34.63 | 34.88 | 33.78 | 34.09 | 6,637,323 | -0.11(-0.33%) |
Apr 28, 2021 | 33.83 | 34.51 | 33.81 | 34.20 | 7,511,771 | +0.34(+0.99%) |
Apr 27, 2021 | 33.92 | 34.30 | 33.58 | 33.87 | 6,873,466 | +0.46(+1.39%) |
Apr 26, 2021 | 33.78 | 34.08 | 33.31 | 33.40 | 7,578,632 | +0.55(+1.68%) |
Apr 23, 2021 | 32.85 | 33.14 | 32.68 | 32.85 | 5,692,401 | +0.32(+0.98%) |
Apr 22, 2021 | 32.85 | 33.05 | 32.44 | 32.54 | 5,998,576 | -0.32(-0.97%) |
Apr 21, 2021 | 33.03 | 33.11 | 32.66 | 32.85 | 5,383,159 | -0.15(-0.47%) |
Apr 20, 2021 | 33.29 | 33.73 | 32.76 | 33.01 | 5,105,558 | -0.43(-1.29%) |
Apr 19, 2021 | 33.89 | 34.21 | 33.35 | 33.44 | 5,284,097 | -0.38(-1.12%) |
Apr 16, 2021 | 33.37 | 33.96 | 33.35 | 33.82 | 4,539,689 | +0.70(+2.10%) |
Apr 15, 2021 | 32.91 | 33.32 | 32.77 | 33.12 | 4,002,572 | +0.42(+1.29%) |
Apr 14, 2021 | 32.14 | 33.10 | 31.97 | 32.70 | 5,182,839 | +0.52(+1.60%) |
Apr 13, 2021 | 32.13 | 32.23 | 31.82 | 32.18 | 4,655,100 | +0.09(+0.29%) |
Apr 12, 2021 | 32.32 | 32.51 | 31.70 | 32.09 | 4,764,162 | -0.20(-0.61%) |
Apr 09, 2021 | 31.82 | 32.38 | 31.76 | 32.29 | 4,009,144 | +0.44(+1.38%) |
Apr 08, 2021 | 31.68 | 32.01 | 31.56 | 31.85 | 3,136,998 | +0.17(+0.54%) |
Apr 07, 2021 | 31.97 | 32.05 | 31.34 | 31.68 | 5,310,374 | -0.27(-0.83%) |
Apr 06, 2021 | 31.56 | 32.06 | 31.44 | 31.94 | 5,498,436 | +0.34(+1.09%) |
Apr 05, 2021 | 31.83 | 32.06 | 31.41 | 31.60 | 6,439,638 | -0.09(-0.27%) |
Apr 01, 2021 | 30.95 | 31.72 | 30.88 | 31.68 | 4,411,326 | +1.07(+3.48%) |
Mar 31, 2021 | 30.42 | 31.14 | 30.28 | 30.62 | 4,971,144 | +0.13(+0.42%) |
Mar 30, 2021 | 30.33 | 30.72 | 30.06 | 30.49 | 2,695,216 | +0.21(+0.68%) |
Mar 29, 2021 | 30.38 | 30.82 | 29.94 | 30.28 | 3,275,542 | -0.20(-0.65%) |
Mar 26, 2021 | 30.10 | 30.54 | 29.83 | 30.48 | 4,585,383 | +0.56(+1.87%) |
Mar 25, 2021 | 28.95 | 29.97 | 28.75 | 29.92 | 4,473,508 | +0.84(+2.90%) |
Mar 24, 2021 | 28.92 | 29.66 | 28.82 | 29.08 | 4,098,371 | +0.21(+0.74%) |
Mar 23, 2021 | 29.71 | 30.11 | 28.74 | 28.86 | 3,770,606 | -0.63(-2.13%) |
Mar 22, 2021 | 29.06 | 29.69 | 28.76 | 29.49 | 4,311,702 | +0.35(+1.21%) |
Mar 19, 2021 | 29.58 | 29.81 | 29.07 | 29.14 | 8,531,741 | -0.51(-1.71%) |
Mar 18, 2021 | 30.94 | 31.02 | 29.56 | 29.65 | 4,529,770 | -1.44(-4.65%) |
Mar 17, 2021 | 30.53 | 31.09 | 30.19 | 31.09 | 5,701,822 | +0.45(+1.46%) |
Mar 16, 2021 | 31.01 | 31.05 | 30.58 | 30.64 | 4,371,120 | -0.40(-1.27%) |
Mar 15, 2021 | 30.79 | 31.06 | 30.23 | 31.04 | 4,243,141 | +0.15(+0.50%) |
Mar 12, 2021 | 30.73 | 30.92 | 30.40 | 30.88 | 5,553,922 | +0.21(+0.67%) |
Mar 11, 2021 | 30.54 | 31.11 | 30.51 | 30.68 | 4,425,202 | +0.11(+0.37%) |
Mar 10, 2021 | 29.79 | 30.81 | 29.79 | 30.57 | 4,249,327 | +0.99(+3.34%) |
Mar 09, 2021 | 29.56 | 29.90 | 29.51 | 29.58 | 4,687,079 | +0.30(+1.03%) |
Mar 08, 2021 | 29.19 | 29.89 | 28.97 | 29.28 | 4,319,752 | +0.24(+0.83%) |
Mar 05, 2021 | 28.46 | 29.11 | 27.35 | 29.04 | 7,759,933 | +0.82(+2.90%) |
Mar 04, 2021 | 28.66 | 29.16 | 27.81 | 28.22 | 7,455,322 | -0.47(-1.65%) |
Mar 03, 2021 | 29.05 | 29.23 | 28.52 | 28.69 | 6,066,162 | -0.22(-0.77%) |
Mar 02, 2021 | 29.95 | 29.95 | 28.91 | 28.91 | 6,800,172 | -1.09(-3.62%) |