Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 38.52 | 38.94 | 38.52 | 38.69 | 3,530,218 | +0.14(+0.37%) |
May 27, 2021 | 38.95 | 39.12 | 38.35 | 38.54 | 6,554,913 | -0.31(-0.80%) |
May 26, 2021 | 38.85 | 38.94 | 38.63 | 38.85 | 3,507,833 | +0.03(+0.07%) |
May 25, 2021 | 39.20 | 39.25 | 38.62 | 38.83 | 5,304,935 | -0.33(-0.83%) |
May 24, 2021 | 38.93 | 39.53 | 38.92 | 39.15 | 4,869,267 | +0.34(+0.88%) |
May 21, 2021 | 38.55 | 38.86 | 38.50 | 38.81 | 4,225,704 | +0.23(+0.59%) |
May 20, 2021 | 38.22 | 38.70 | 38.17 | 38.58 | 4,780,058 | +0.27(+0.71%) |
May 19, 2021 | 38.27 | 38.35 | 38.01 | 38.31 | 4,425,965 | -0.11(-0.29%) |
May 18, 2021 | 38.70 | 38.77 | 38.41 | 38.42 | 4,192,596 | -0.10(-0.26%) |
May 17, 2021 | 38.70 | 38.78 | 38.22 | 38.52 | 3,642,076 | +0.06(+0.16%) |
May 14, 2021 | 38.70 | 39.07 | 38.45 | 38.46 | 3,747,173 | -0.08(-0.21%) |
May 13, 2021 | 37.66 | 38.74 | 37.63 | 38.54 | 5,748,348 | +0.79(+2.10%) |
May 12, 2021 | 37.94 | 38.37 | 37.68 | 37.75 | 5,439,495 | -0.29(-0.77%) |
May 11, 2021 | 38.53 | 38.57 | 37.49 | 38.04 | 6,614,212 | -0.32(-0.84%) |
May 10, 2021 | 38.28 | 38.92 | 38.19 | 38.36 | 6,191,332 | +0.12(+0.32%) |
May 07, 2021 | 37.86 | 38.34 | 37.63 | 38.24 | 5,853,837 | +0.32(+0.83%) |
May 06, 2021 | 37.60 | 37.99 | 37.42 | 37.92 | 6,010,765 | +0.57(+1.53%) |
May 05, 2021 | 37.15 | 37.39 | 36.84 | 37.35 | 5,377,920 | +0.10(+0.26%) |
May 04, 2021 | 37.02 | 37.36 | 36.84 | 37.25 | 7,899,895 | +0.33(+0.88%) |
May 03, 2021 | 36.51 | 37.20 | 36.51 | 36.93 | 6,979,579 | +0.62(+1.70%) |
Apr 30, 2021 | 36.33 | 36.59 | 35.85 | 36.31 | 8,714,554 | -0.35(-0.96%) |
Apr 29, 2021 | 35.41 | 36.92 | 35.32 | 36.66 | 8,981,015 | +1.38(+3.91%) |
Apr 28, 2021 | 35.41 | 35.60 | 35.14 | 35.28 | 8,426,188 | +0.02(+0.05%) |
Apr 27, 2021 | 35.38 | 35.64 | 35.23 | 35.27 | 4,547,574 | -0.03(-0.07%) |
Apr 26, 2021 | 35.51 | 35.71 | 35.08 | 35.29 | 8,048,257 | -0.25(-0.69%) |
Apr 23, 2021 | 35.56 | 35.73 | 35.34 | 35.54 | 5,374,278 | -0.49(-1.37%) |
Apr 22, 2021 | 36.47 | 36.49 | 35.88 | 36.03 | 6,399,037 | -0.54(-1.47%) |
Apr 21, 2021 | 35.86 | 36.62 | 35.86 | 36.57 | 7,625,866 | +0.48(+1.34%) |
Apr 20, 2021 | 35.92 | 36.12 | 35.56 | 36.08 | 6,660,496 | +0.07(+0.20%) |
Apr 19, 2021 | 35.94 | 36.37 | 35.58 | 36.01 | 7,405,690 | -0.04(-0.12%) |
Apr 16, 2021 | 36.20 | 36.47 | 35.85 | 36.06 | 9,267,628 | -0.04(-0.12%) |
Apr 15, 2021 | 35.47 | 36.17 | 35.44 | 36.10 | 7,666,718 | +0.69(+1.94%) |
Apr 14, 2021 | 35.69 | 35.87 | 34.88 | 35.42 | 11,757,522 | -0.57(-1.59%) |
Apr 13, 2021 | 35.85 | 36.28 | 35.71 | 35.99 | 8,236,558 | +0.19(+0.54%) |
Apr 12, 2021 | 35.45 | 35.96 | 35.31 | 35.79 | 6,378,870 | +0.49(+1.39%) |
Apr 09, 2021 | 35.93 | 36.14 | 35.09 | 35.30 | 6,237,547 | -0.59(-1.64%) |
Apr 08, 2021 | 35.70 | 35.93 | 35.64 | 35.89 | 4,812,940 | +0.15(+0.42%) |
Apr 07, 2021 | 35.93 | 35.98 | 35.52 | 35.74 | 4,182,722 | -0.05(-0.15%) |
Apr 06, 2021 | 35.27 | 35.87 | 35.27 | 35.79 | 5,637,635 | +0.34(+0.97%) |
Apr 05, 2021 | 35.25 | 35.61 | 35.24 | 35.45 | 5,021,974 | +0.25(+0.70%) |
Apr 01, 2021 | 35.24 | 35.26 | 34.62 | 35.20 | 5,186,547 | +0.03(+0.08%) |
Mar 31, 2021 | 35.23 | 35.49 | 34.95 | 35.18 | 6,447,615 | -0.25(-0.70%) |
Mar 30, 2021 | 35.97 | 36.24 | 35.34 | 35.42 | 9,309,220 | -0.44(-1.23%) |
Mar 29, 2021 | 35.15 | 36.20 | 35.05 | 35.86 | 11,262,893 | +0.66(+1.87%) |
Mar 26, 2021 | 34.61 | 35.30 | 34.19 | 35.20 | 11,331,536 | +0.73(+2.12%) |
Mar 25, 2021 | 33.89 | 34.59 | 33.45 | 34.47 | 6,156,156 | +0.85(+2.54%) |
Mar 24, 2021 | 34.16 | 34.27 | 33.61 | 33.62 | 6,326,466 | -0.61(-1.77%) |
Mar 23, 2021 | 34.79 | 34.86 | 34.18 | 34.23 | 8,713,287 | -0.55(-1.59%) |
Mar 22, 2021 | 34.33 | 34.81 | 34.27 | 34.78 | 8,228,624 | +0.36(+1.05%) |
Mar 19, 2021 | 34.26 | 34.68 | 33.96 | 34.42 | 11,332,218 | +0.18(+0.51%) |
Mar 18, 2021 | 34.24 | 34.52 | 34.10 | 34.25 | 9,174,695 | -0.12(-0.36%) |
Mar 17, 2021 | 34.16 | 34.43 | 33.82 | 34.37 | 7,284,221 | +0.30(+0.88%) |
Mar 16, 2021 | 33.97 | 34.25 | 33.82 | 34.07 | 7,384,626 | +0.18(+0.55%) |
Mar 15, 2021 | 33.52 | 34.17 | 33.49 | 33.89 | 7,869,269 | +0.37(+1.10%) |
Mar 12, 2021 | 33.89 | 33.94 | 33.25 | 33.52 | 10,195,938 | -0.32(-0.94%) |
Mar 11, 2021 | 34.31 | 34.40 | 33.77 | 33.83 | 6,752,865 | -0.56(-1.64%) |
Mar 10, 2021 | 34.49 | 34.57 | 33.90 | 34.40 | 8,354,016 | +0.33(+0.97%) |
Mar 09, 2021 | 33.82 | 34.44 | 33.43 | 34.06 | 10,037,516 | +0.40(+1.19%) |
Mar 08, 2021 | 32.92 | 33.84 | 32.92 | 33.66 | 7,780,995 | +0.71(+2.17%) |
Mar 05, 2021 | 32.71 | 33.27 | 32.49 | 32.95 | 8,687,319 | +0.56(+1.72%) |
Mar 04, 2021 | 33.10 | 33.85 | 31.99 | 32.39 | 12,958,844 | -0.67(-2.03%) |
Mar 03, 2021 | 32.29 | 33.15 | 32.24 | 33.06 | 7,507,174 | +0.57(+1.77%) |
Mar 02, 2021 | 32.36 | 32.76 | 32.11 | 32.49 | 6,221,427 | +0.20(+0.62%) |