Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 35.26 | 35.84 | 35.08 | 35.83 | 2,510,707 | +0.74(+2.12%) |
May 27, 2021 | 35.37 | 35.62 | 35.06 | 35.08 | 2,211,375 | -0.26(-0.75%) |
May 26, 2021 | 35.41 | 35.60 | 35.28 | 35.35 | 2,938,722 | -0.06(-0.16%) |
May 25, 2021 | 35.93 | 36.01 | 35.34 | 35.40 | 3,222,955 | -0.47(-1.31%) |
May 24, 2021 | 35.36 | 35.98 | 35.21 | 35.87 | 3,510,288 | +0.82(+2.34%) |
May 21, 2021 | 35.52 | 35.84 | 34.89 | 35.05 | 8,557,206 | -0.78(-2.18%) |
May 20, 2021 | 35.17 | 35.89 | 35.06 | 35.84 | 1,368,633 | +0.68(+1.93%) |
May 19, 2021 | 35.06 | 35.38 | 34.92 | 35.16 | 2,892,099 | -0.19(-0.53%) |
May 18, 2021 | 35.48 | 35.92 | 35.33 | 35.35 | 2,077,234 | -0.06(-0.16%) |
May 17, 2021 | 35.23 | 35.58 | 34.97 | 35.40 | 1,977,554 | +0.29(+0.83%) |
May 14, 2021 | 34.80 | 35.30 | 34.71 | 35.11 | 1,841,841 | +0.48(+1.39%) |
May 13, 2021 | 34.00 | 34.95 | 33.98 | 34.63 | 2,124,361 | +0.74(+2.19%) |
May 12, 2021 | 34.91 | 35.05 | 33.77 | 33.89 | 1,666,880 | -1.04(-2.99%) |
May 11, 2021 | 34.52 | 35.01 | 34.30 | 34.93 | 2,799,553 | +0.14(+0.41%) |
May 10, 2021 | 35.33 | 35.51 | 34.60 | 34.79 | 1,787,603 | -0.41(-1.18%) |
May 07, 2021 | 34.75 | 35.22 | 34.52 | 35.21 | 1,421,727 | +0.62(+1.80%) |
May 06, 2021 | 34.32 | 34.83 | 34.24 | 34.58 | 1,830,106 | +0.37(+1.07%) |
May 05, 2021 | 34.29 | 34.45 | 33.81 | 34.22 | 2,469,320 | -0.18(-0.52%) |
May 04, 2021 | 34.60 | 34.82 | 34.25 | 34.40 | 1,543,376 | -0.24(-0.68%) |
May 03, 2021 | 34.89 | 34.93 | 34.57 | 34.63 | 1,703,694 | -0.23(-0.65%) |
Apr 30, 2021 | 34.57 | 34.97 | 34.41 | 34.86 | 1,615,721 | +0.21(+0.60%) |
Apr 29, 2021 | 34.31 | 34.72 | 34.25 | 34.65 | 1,680,186 | +0.49(+1.43%) |
Apr 28, 2021 | 33.97 | 34.40 | 33.97 | 34.16 | 1,991,978 | +0.25(+0.75%) |
Apr 27, 2021 | 33.99 | 34.05 | 33.65 | 33.91 | 1,314,806 | +0.05(+0.14%) |
Apr 26, 2021 | 33.71 | 33.98 | 33.71 | 33.86 | 1,610,462 | +0.30(+0.90%) |
Apr 23, 2021 | 33.57 | 33.69 | 33.39 | 33.56 | 1,074,845 | +0.08(+0.22%) |
Apr 22, 2021 | 33.51 | 33.82 | 33.37 | 33.48 | 1,370,000 | -0.02(-0.06%) |
Apr 21, 2021 | 33.54 | 33.73 | 33.36 | 33.50 | 862,969 | +0.06(+0.17%) |
Apr 20, 2021 | 33.25 | 33.66 | 33.15 | 33.45 | 2,037,864 | +0.23(+0.68%) |
Apr 19, 2021 | 32.68 | 33.23 | 32.68 | 33.22 | 2,247,871 | +0.63(+1.93%) |
Apr 16, 2021 | 32.63 | 32.67 | 32.28 | 32.59 | 3,576,370 | +0.10(+0.32%) |
Apr 15, 2021 | 32.39 | 32.65 | 32.35 | 32.49 | 2,742,202 | +0.21(+0.64%) |
Apr 14, 2021 | 32.55 | 32.72 | 32.23 | 32.28 | 1,167,830 | -0.14(-0.44%) |
Apr 13, 2021 | 32.42 | 32.48 | 32.19 | 32.42 | 1,462,801 | +0.19(+0.58%) |
Apr 12, 2021 | 32.17 | 32.37 | 31.97 | 32.23 | 1,540,984 | +0.06(+0.18%) |
Apr 09, 2021 | 32.17 | 32.43 | 32.02 | 32.17 | 969,857 | -0.01(-0.03%) |
Apr 08, 2021 | 32.25 | 32.43 | 32.10 | 32.18 | 1,699,005 | +0.00(+0.00%) |
Apr 07, 2021 | 32.40 | 32.47 | 31.99 | 32.18 | 1,815,051 | -0.13(-0.41%) |
Apr 06, 2021 | 31.68 | 32.32 | 31.68 | 32.32 | 1,728,882 | +0.53(+1.66%) |
Apr 05, 2021 | 32.37 | 32.42 | 31.61 | 31.79 | 2,238,001 | -0.42(-1.31%) |
Apr 01, 2021 | 31.56 | 32.22 | 31.49 | 32.21 | 1,519,553 | +0.84(+2.67%) |
Mar 31, 2021 | 31.86 | 31.88 | 31.34 | 31.38 | 2,371,335 | -0.30(-0.95%) |
Mar 30, 2021 | 31.54 | 31.78 | 31.38 | 31.68 | 1,148,658 | +0.16(+0.51%) |
Mar 29, 2021 | 31.86 | 31.92 | 31.29 | 31.52 | 1,762,505 | -0.41(-1.30%) |
Mar 26, 2021 | 31.12 | 31.96 | 30.98 | 31.93 | 1,517,853 | +0.81(+2.60%) |
Mar 25, 2021 | 30.58 | 31.20 | 30.25 | 31.12 | 1,102,364 | +0.48(+1.57%) |
Mar 24, 2021 | 30.90 | 31.19 | 30.62 | 30.64 | 1,194,884 | -0.27(-0.88%) |
Mar 23, 2021 | 30.90 | 31.14 | 30.66 | 30.91 | 1,598,990 | +0.05(+0.15%) |
Mar 22, 2021 | 30.08 | 31.28 | 30.08 | 30.87 | 1,621,894 | +0.68(+2.24%) |
Mar 19, 2021 | 30.61 | 30.69 | 30.17 | 30.19 | 2,129,075 | -0.24(-0.77%) |
Mar 18, 2021 | 30.49 | 30.54 | 30.02 | 30.42 | 1,635,678 | -0.10(-0.34%) |
Mar 17, 2021 | 30.55 | 30.62 | 29.99 | 30.53 | 1,286,469 | -0.08(-0.25%) |
Mar 16, 2021 | 30.64 | 30.85 | 30.37 | 30.60 | 1,117,397 | -0.05(-0.15%) |
Mar 15, 2021 | 30.29 | 30.88 | 30.16 | 30.65 | 1,298,166 | +0.35(+1.15%) |
Mar 12, 2021 | 29.35 | 30.31 | 29.33 | 30.30 | 2,069,781 | +0.97(+3.30%) |
Mar 11, 2021 | 28.77 | 29.46 | 28.71 | 29.33 | 2,984,341 | +0.53(+1.86%) |
Mar 10, 2021 | 28.53 | 29.01 | 28.31 | 28.80 | 1,253,891 | +0.46(+1.62%) |
Mar 09, 2021 | 28.03 | 28.85 | 28.03 | 28.34 | 1,345,393 | +0.54(+1.96%) |
Mar 08, 2021 | 28.01 | 28.42 | 27.77 | 27.79 | 1,868,435 | -0.14(-0.50%) |
Mar 05, 2021 | 27.75 | 28.01 | 26.86 | 27.94 | 3,613,002 | +0.36(+1.29%) |
Mar 04, 2021 | 27.98 | 28.34 | 27.54 | 27.58 | 2,840,305 | -0.24(-0.88%) |
Mar 03, 2021 | 28.55 | 28.67 | 27.79 | 27.82 | 2,104,233 | -0.68(-2.40%) |
Mar 02, 2021 | 28.44 | 28.89 | 28.35 | 28.51 | 2,187,717 | -0.21(-0.72%) |