Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 40.40 | 40.52 | 39.84 | 40.04 | 5,287,188 | -0.25(-0.62%) |
May 27, 2021 | 39.00 | 40.33 | 38.90 | 40.29 | 8,160,084 | +1.29(+3.31%) |
May 26, 2021 | 39.20 | 39.50 | 38.66 | 39.00 | 3,899,415 | +0.06(+0.15%) |
May 25, 2021 | 39.65 | 40.26 | 38.77 | 38.94 | 5,168,442 | -0.40(-1.02%) |
May 24, 2021 | 38.57 | 39.49 | 38.45 | 39.34 | 4,008,811 | +1.12(+2.93%) |
May 21, 2021 | 38.78 | 39.07 | 38.17 | 38.22 | 3,513,798 | -0.31(-0.80%) |
May 20, 2021 | 37.66 | 38.73 | 37.59 | 38.53 | 6,787,878 | +1.07(+2.86%) |
May 19, 2021 | 35.86 | 37.62 | 35.65 | 37.46 | 6,779,481 | +0.77(+2.10%) |
May 18, 2021 | 37.16 | 37.33 | 36.66 | 36.69 | 3,407,626 | -0.05(-0.14%) |
May 17, 2021 | 36.97 | 37.09 | 36.03 | 36.74 | 4,972,169 | -0.71(-1.90%) |
May 14, 2021 | 36.92 | 37.99 | 36.67 | 37.45 | 6,513,797 | +0.93(+2.55%) |
May 13, 2021 | 36.09 | 37.10 | 35.67 | 36.52 | 7,666,076 | +0.85(+2.38%) |
May 12, 2021 | 37.40 | 37.70 | 35.34 | 35.67 | 12,095,460 | -1.50(-4.04%) |
May 11, 2021 | 35.16 | 37.53 | 35.12 | 37.17 | 11,405,444 | +0.15(+0.41%) |
May 10, 2021 | 38.71 | 38.71 | 36.95 | 37.02 | 6,485,785 | -1.61(-4.17%) |
May 07, 2021 | 38.10 | 38.73 | 37.95 | 38.63 | 4,580,857 | +1.04(+2.77%) |
May 06, 2021 | 37.40 | 37.69 | 36.38 | 37.59 | 4,863,179 | +0.04(+0.11%) |
May 05, 2021 | 37.65 | 37.97 | 36.87 | 37.55 | 6,034,658 | +0.30(+0.81%) |
May 04, 2021 | 37.97 | 37.99 | 36.22 | 37.25 | 11,131,299 | -0.32(-0.85%) |
May 03, 2021 | 38.22 | 38.99 | 37.10 | 37.57 | 11,019,370 | -1.43(-3.67%) |
Apr 30, 2021 | 40.15 | 40.54 | 38.75 | 39.00 | 11,393,000 | -2.00(-4.88%) |
Apr 29, 2021 | 42.11 | 42.25 | 40.68 | 41.00 | 7,571,489 | -0.45(-1.09%) |
Apr 28, 2021 | 43.11 | 43.20 | 41.34 | 41.45 | 10,343,219 | -1.84(-4.25%) |
Apr 27, 2021 | 43.85 | 43.98 | 43.03 | 43.29 | 3,608,368 | -0.51(-1.16%) |
Apr 26, 2021 | 42.78 | 43.94 | 42.59 | 43.80 | 5,231,433 | +1.25(+2.94%) |
Apr 23, 2021 | 41.36 | 42.87 | 41.36 | 42.55 | 4,373,900 | +1.62(+3.96%) |
Apr 22, 2021 | 41.86 | 41.90 | 40.57 | 40.93 | 5,697,407 | -0.44(-1.06%) |
Apr 21, 2021 | 39.57 | 41.41 | 39.37 | 41.37 | 4,517,941 | +1.67(+4.21%) |
Apr 20, 2021 | 40.90 | 40.97 | 39.38 | 39.70 | 7,978,194 | -1.37(-3.34%) |
Apr 19, 2021 | 42.00 | 42.53 | 40.58 | 41.07 | 4,554,747 | -1.11(-2.63%) |
Apr 16, 2021 | 42.63 | 42.77 | 42.07 | 42.18 | 4,630,200 | -0.45(-1.06%) |
Apr 15, 2021 | 42.44 | 42.90 | 41.94 | 42.63 | 3,992,961 | +0.53(+1.26%) |
Apr 14, 2021 | 41.59 | 43.17 | 41.44 | 42.10 | 3,889,865 | +0.06(+0.14%) |
Apr 13, 2021 | 42.54 | 42.85 | 41.55 | 42.04 | 3,625,015 | -0.36(-0.85%) |
Apr 12, 2021 | 42.42 | 42.70 | 41.66 | 42.40 | 4,150,898 | -0.56(-1.30%) |
Apr 09, 2021 | 42.47 | 42.98 | 42.35 | 42.96 | 3,282,000 | -0.10(-0.23%) |
Apr 08, 2021 | 43.30 | 43.59 | 42.70 | 43.06 | 4,483,461 | +0.13(+0.30%) |
Apr 07, 2021 | 43.51 | 43.60 | 42.55 | 42.93 | 4,416,135 | -0.64(-1.47%) |
Apr 06, 2021 | 43.75 | 44.59 | 43.04 | 43.57 | 5,953,993 | -0.46(-1.04%) |
Apr 05, 2021 | 43.33 | 44.19 | 42.87 | 44.03 | 6,325,108 | +1.14(+2.66%) |
Apr 01, 2021 | 42.25 | 42.94 | 41.72 | 42.89 | 6,700,100 | +1.28(+3.08%) |
Mar 31, 2021 | 40.60 | 42.02 | 40.51 | 41.61 | 7,968,516 | +1.74(+4.36%) |
Mar 30, 2021 | 39.00 | 40.11 | 39.00 | 39.87 | 3,781,683 | +0.77(+1.97%) |
Mar 29, 2021 | 40.04 | 40.22 | 38.41 | 39.10 | 5,121,384 | -1.54(-3.79%) |
Mar 26, 2021 | 38.45 | 40.73 | 38.32 | 40.64 | 5,919,400 | +2.45(+6.42%) |
Mar 25, 2021 | 36.95 | 38.54 | 36.68 | 38.19 | 7,037,680 | +0.07(+0.18%) |
Mar 24, 2021 | 39.07 | 39.64 | 38.10 | 38.12 | 4,611,123 | -0.46(-1.19%) |
Mar 23, 2021 | 40.64 | 41.05 | 38.17 | 38.58 | 6,964,147 | -2.24(-5.49%) |
Mar 22, 2021 | 40.69 | 41.69 | 40.43 | 40.82 | 6,925,727 | +0.73(+1.82%) |
Mar 19, 2021 | 39.26 | 40.40 | 38.46 | 40.09 | 8,503,800 | +0.95(+2.43%) |
Mar 18, 2021 | 41.15 | 41.31 | 39.04 | 39.14 | 6,863,754 | -2.69(-6.43%) |
Mar 17, 2021 | 39.91 | 42.08 | 39.82 | 41.83 | 7,228,647 | +1.17(+2.88%) |
Mar 16, 2021 | 39.55 | 41.65 | 39.31 | 40.66 | 11,906,971 | +1.39(+3.54%) |
Mar 15, 2021 | 38.79 | 39.27 | 38.30 | 39.27 | 5,114,782 | +0.78(+2.03%) |
Mar 12, 2021 | 37.78 | 38.62 | 37.32 | 38.49 | 5,551,300 | -0.31(-0.80%) |
Mar 11, 2021 | 38.80 | 39.13 | 38.29 | 38.80 | 7,991,254 | +1.25(+3.33%) |
Mar 10, 2021 | 38.37 | 38.92 | 37.36 | 37.55 | 4,774,426 | -0.38(-1.00%) |
Mar 09, 2021 | 37.53 | 38.24 | 37.42 | 37.93 | 12,181,047 | +1.94(+5.39%) |
Mar 08, 2021 | 38.94 | 39.45 | 35.89 | 35.99 | 8,817,436 | -2.82(-7.27%) |
Mar 05, 2021 | 38.07 | 38.92 | 34.79 | 38.81 | 10,937,400 | +1.77(+4.78%) |
Mar 04, 2021 | 39.42 | 39.99 | 36.45 | 37.04 | 9,100,726 | -2.64(-6.65%) |
Mar 03, 2021 | 40.79 | 41.00 | 39.27 | 39.68 | 5,748,866 | -0.75(-1.86%) |
Mar 02, 2021 | 42.35 | 42.36 | 40.39 | 40.43 | 6,269,280 | -1.84(-4.35%) |