Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 43.20 | 43.60 | 42.68 | 42.74 | 1,626,270 | -0.59(-1.37%) |
May 27, 2021 | 43.35 | 43.86 | 42.91 | 43.33 | 1,571,743 | -0.13(-0.29%) |
May 26, 2021 | 43.42 | 43.83 | 43.18 | 43.46 | 1,707,317 | +0.29(+0.66%) |
May 25, 2021 | 42.89 | 43.35 | 42.47 | 43.17 | 1,158,559 | +0.12(+0.27%) |
May 24, 2021 | 42.91 | 43.38 | 42.78 | 43.05 | 690,879 | +0.13(+0.30%) |
May 21, 2021 | 43.40 | 43.47 | 42.37 | 42.93 | 1,575,908 | -0.30(-0.68%) |
May 20, 2021 | 42.50 | 43.30 | 42.36 | 43.22 | 1,487,230 | +0.69(+1.62%) |
May 19, 2021 | 43.31 | 44.36 | 42.15 | 42.53 | 2,983,378 | -0.88(-2.02%) |
May 18, 2021 | 43.40 | 43.66 | 42.53 | 43.41 | 2,605,858 | +0.31(+0.71%) |
May 17, 2021 | 41.14 | 43.40 | 41.01 | 43.10 | 3,404,091 | +2.20(+5.38%) |
May 14, 2021 | 40.69 | 41.01 | 40.29 | 40.90 | 1,684,927 | +0.86(+2.14%) |
May 13, 2021 | 39.95 | 40.42 | 39.64 | 40.05 | 1,277,622 | -0.18(-0.44%) |
May 12, 2021 | 41.14 | 41.14 | 40.11 | 40.22 | 1,421,396 | -0.76(-1.85%) |
May 11, 2021 | 39.65 | 41.08 | 39.50 | 40.98 | 2,290,567 | +0.59(+1.47%) |
May 10, 2021 | 40.88 | 41.02 | 40.10 | 40.39 | 2,036,702 | +0.10(+0.24%) |
May 07, 2021 | 39.28 | 40.59 | 39.28 | 40.29 | 3,319,515 | +1.42(+3.65%) |
May 06, 2021 | 38.01 | 39.10 | 37.98 | 38.87 | 2,877,409 | +1.01(+2.66%) |
May 05, 2021 | 37.97 | 38.04 | 37.36 | 37.87 | 1,385,343 | +0.22(+0.58%) |
May 04, 2021 | 38.06 | 38.69 | 37.25 | 37.65 | 1,271,740 | -0.54(-1.42%) |
May 03, 2021 | 37.28 | 38.32 | 37.17 | 38.19 | 1,374,177 | +1.64(+4.48%) |
Apr 30, 2021 | 36.96 | 37.12 | 36.51 | 36.55 | 1,402,529 | -0.48(-1.30%) |
Apr 29, 2021 | 37.24 | 37.27 | 36.31 | 37.04 | 1,525,314 | -0.50(-1.34%) |
Apr 28, 2021 | 37.05 | 37.77 | 36.84 | 37.54 | 3,804,851 | +0.17(+0.45%) |
Apr 27, 2021 | 38.48 | 38.69 | 37.36 | 37.37 | 2,349,543 | -1.09(-2.82%) |
Apr 26, 2021 | 37.98 | 38.52 | 37.65 | 38.46 | 1,720,108 | +0.47(+1.25%) |
Apr 23, 2021 | 38.39 | 38.52 | 37.64 | 37.98 | 1,312,299 | -0.05(-0.13%) |
Apr 22, 2021 | 38.37 | 38.54 | 37.69 | 38.03 | 1,768,454 | -0.68(-1.76%) |
Apr 21, 2021 | 37.95 | 39.07 | 37.82 | 38.71 | 3,257,923 | +0.96(+2.53%) |
Apr 20, 2021 | 37.33 | 38.12 | 37.27 | 37.76 | 1,687,549 | +0.48(+1.30%) |
Apr 19, 2021 | 37.34 | 37.59 | 36.85 | 37.27 | 1,138,374 | +0.04(+0.11%) |
Apr 16, 2021 | 37.42 | 37.54 | 36.79 | 37.24 | 1,591,000 | +0.48(+1.32%) |
Apr 15, 2021 | 36.32 | 37.12 | 36.24 | 36.75 | 1,939,781 | +1.08(+3.01%) |
Apr 14, 2021 | 36.12 | 36.22 | 35.49 | 35.68 | 1,420,783 | -0.44(-1.23%) |
Apr 13, 2021 | 35.89 | 36.41 | 35.80 | 36.12 | 1,808,897 | +0.68(+1.92%) |
Apr 12, 2021 | 36.34 | 36.40 | 35.31 | 35.44 | 1,994,214 | -0.93(-2.55%) |
Apr 09, 2021 | 34.77 | 36.40 | 34.56 | 36.37 | 3,067,641 | +1.32(+3.77%) |
Apr 08, 2021 | 35.06 | 35.32 | 34.69 | 35.05 | 1,644,944 | +0.61(+1.78%) |
Apr 07, 2021 | 35.08 | 35.10 | 34.34 | 34.43 | 1,240,958 | -0.55(-1.58%) |
Apr 06, 2021 | 35.18 | 35.46 | 34.92 | 34.99 | 1,472,634 | +0.13(+0.37%) |
Apr 05, 2021 | 35.11 | 35.39 | 34.55 | 34.86 | 1,633,894 | -0.07(-0.20%) |
Apr 01, 2021 | 33.88 | 34.96 | 33.69 | 34.93 | 2,133,500 | +1.59(+4.76%) |
Mar 31, 2021 | 31.70 | 33.67 | 31.55 | 33.34 | 3,409,669 | +1.89(+6.02%) |
Mar 30, 2021 | 32.30 | 32.52 | 31.29 | 31.45 | 3,015,957 | -1.69(-5.10%) |
Mar 29, 2021 | 32.65 | 33.17 | 32.05 | 33.13 | 1,462,653 | +0.35(+1.08%) |
Mar 26, 2021 | 32.21 | 32.86 | 32.03 | 32.78 | 1,441,248 | +0.61(+1.89%) |
Mar 25, 2021 | 32.16 | 32.85 | 31.82 | 32.17 | 1,859,938 | -0.29(-0.91%) |
Mar 24, 2021 | 32.66 | 32.86 | 32.35 | 32.47 | 2,310,326 | -0.20(-0.60%) |
Mar 23, 2021 | 33.54 | 33.69 | 32.59 | 32.66 | 2,118,892 | -1.08(-3.20%) |
Mar 22, 2021 | 34.27 | 34.45 | 33.73 | 33.74 | 2,195,373 | -0.59(-1.71%) |
Mar 19, 2021 | 33.80 | 34.58 | 33.65 | 34.33 | 2,237,773 | +0.71(+2.10%) |
Mar 18, 2021 | 33.58 | 34.06 | 33.32 | 33.62 | 1,573,473 | -0.60(-1.75%) |
Mar 17, 2021 | 33.46 | 34.55 | 32.87 | 34.22 | 2,312,883 | +0.44(+1.31%) |
Mar 16, 2021 | 34.22 | 34.23 | 33.57 | 33.78 | 1,601,414 | -0.27(-0.81%) |
Mar 15, 2021 | 34.33 | 34.73 | 33.62 | 34.06 | 1,948,765 | +0.20(+0.58%) |
Mar 12, 2021 | 33.38 | 34.07 | 33.19 | 33.86 | 967,696 | -0.13(-0.38%) |
Mar 11, 2021 | 34.16 | 34.26 | 33.21 | 33.99 | 1,861,205 | +0.15(+0.43%) |
Mar 10, 2021 | 33.58 | 34.02 | 33.05 | 33.84 | 1,855,050 | +0.29(+0.88%) |
Mar 09, 2021 | 34.36 | 34.77 | 33.48 | 33.55 | 1,914,180 | +0.43(+1.30%) |
Mar 08, 2021 | 33.60 | 33.81 | 32.69 | 33.11 | 2,779,872 | -0.45(-1.34%) |
Mar 05, 2021 | 33.08 | 33.67 | 32.44 | 33.57 | 1,923,567 | +0.52(+1.57%) |
Mar 04, 2021 | 32.37 | 33.68 | 32.14 | 33.05 | 3,057,283 | +0.63(+1.94%) |
Mar 03, 2021 | 32.66 | 32.74 | 31.55 | 32.42 | 2,562,299 | -0.90(-2.71%) |
Mar 02, 2021 | 32.17 | 33.62 | 32.09 | 33.32 | 2,424,488 | +1.40(+4.39%) |