Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 38.07 | 38.49 | 38.07 | 38.24 | 3,571,423 | +0.14(+0.37%) |
May 27, 2021 | 38.50 | 38.67 | 37.91 | 38.10 | 6,631,422 | -0.31(-0.80%) |
May 26, 2021 | 38.40 | 38.49 | 38.18 | 38.41 | 3,548,776 | +0.03(+0.07%) |
May 25, 2021 | 38.74 | 38.80 | 38.17 | 38.38 | 5,366,854 | -0.32(-0.83%) |
May 24, 2021 | 38.48 | 39.08 | 38.47 | 38.70 | 4,926,101 | +0.34(+0.88%) |
May 21, 2021 | 38.10 | 38.41 | 38.06 | 38.36 | 4,275,026 | +0.23(+0.59%) |
May 20, 2021 | 37.78 | 38.25 | 37.73 | 38.14 | 4,835,851 | +0.27(+0.71%) |
May 19, 2021 | 37.83 | 37.91 | 37.57 | 37.87 | 4,477,625 | -0.11(-0.29%) |
May 18, 2021 | 38.25 | 38.33 | 37.96 | 37.98 | 4,241,532 | -0.10(-0.26%) |
May 17, 2021 | 38.25 | 38.33 | 37.78 | 38.08 | 3,684,587 | +0.06(+0.16%) |
May 14, 2021 | 38.25 | 38.62 | 38.01 | 38.01 | 3,790,910 | -0.08(-0.21%) |
May 13, 2021 | 37.22 | 38.29 | 37.19 | 38.09 | 5,815,443 | +0.78(+2.10%) |
May 12, 2021 | 37.50 | 37.93 | 37.24 | 37.31 | 5,502,985 | -0.29(-0.77%) |
May 11, 2021 | 38.08 | 38.13 | 37.06 | 37.60 | 6,691,414 | -0.32(-0.84%) |
May 10, 2021 | 37.84 | 38.47 | 37.75 | 37.92 | 6,263,598 | +0.12(+0.32%) |
May 07, 2021 | 37.42 | 37.90 | 37.20 | 37.80 | 5,922,163 | +0.31(+0.83%) |
May 06, 2021 | 37.16 | 37.55 | 36.99 | 37.48 | 6,080,922 | +0.57(+1.53%) |
May 05, 2021 | 36.72 | 36.95 | 36.42 | 36.92 | 5,440,691 | +0.10(+0.26%) |
May 04, 2021 | 36.59 | 36.93 | 36.42 | 36.82 | 7,992,102 | +0.32(+0.88%) |
May 03, 2021 | 36.09 | 36.77 | 36.08 | 36.50 | 7,061,045 | +0.61(+1.70%) |
Apr 30, 2021 | 35.91 | 36.16 | 35.43 | 35.89 | 8,816,271 | -0.35(-0.96%) |
Apr 29, 2021 | 35.00 | 36.49 | 34.91 | 36.24 | 9,085,841 | +1.36(+3.91%) |
Apr 28, 2021 | 35.00 | 35.19 | 34.74 | 34.88 | 8,524,539 | +0.02(+0.05%) |
Apr 27, 2021 | 34.97 | 35.23 | 34.82 | 34.86 | 4,600,653 | -0.03(-0.07%) |
Apr 26, 2021 | 35.10 | 35.29 | 34.68 | 34.89 | 8,142,196 | -0.24(-0.69%) |
Apr 23, 2021 | 35.15 | 35.32 | 34.94 | 35.13 | 5,437,007 | -0.49(-1.37%) |
Apr 22, 2021 | 36.05 | 36.07 | 35.47 | 35.62 | 6,473,726 | -0.53(-1.47%) |
Apr 21, 2021 | 35.44 | 36.20 | 35.44 | 36.15 | 7,714,875 | +0.48(+1.34%) |
Apr 20, 2021 | 35.50 | 35.70 | 35.15 | 35.67 | 6,738,237 | +0.07(+0.20%) |
Apr 19, 2021 | 35.53 | 35.95 | 35.17 | 35.60 | 7,492,130 | -0.04(-0.12%) |
Apr 16, 2021 | 35.78 | 36.05 | 35.44 | 35.64 | 9,375,800 | -0.04(-0.12%) |
Apr 15, 2021 | 35.06 | 35.75 | 35.03 | 35.68 | 7,756,204 | +0.68(+1.94%) |
Apr 14, 2021 | 35.28 | 35.46 | 34.48 | 35.01 | 11,894,756 | -0.57(-1.59%) |
Apr 13, 2021 | 35.43 | 35.86 | 35.29 | 35.57 | 8,332,695 | +0.19(+0.54%) |
Apr 12, 2021 | 35.04 | 35.55 | 34.90 | 35.38 | 6,453,325 | +0.49(+1.40%) |
Apr 09, 2021 | 35.51 | 35.73 | 34.69 | 34.89 | 6,310,351 | -0.58(-1.64%) |
Apr 08, 2021 | 35.28 | 35.51 | 35.22 | 35.48 | 4,869,117 | +0.15(+0.42%) |
Apr 07, 2021 | 35.51 | 35.56 | 35.11 | 35.33 | 4,231,543 | -0.05(-0.15%) |
Apr 06, 2021 | 34.87 | 35.46 | 34.86 | 35.38 | 5,703,438 | +0.34(+0.97%) |
Apr 05, 2021 | 34.84 | 35.20 | 34.83 | 35.04 | 5,080,591 | +0.24(+0.70%) |
Apr 01, 2021 | 34.83 | 34.85 | 34.23 | 34.80 | 5,247,084 | +0.03(+0.07%) |
Mar 31, 2021 | 34.82 | 35.09 | 34.55 | 34.77 | 6,522,871 | -0.24(-0.70%) |
Mar 30, 2021 | 35.55 | 35.82 | 34.93 | 35.02 | 9,417,878 | -0.43(-1.23%) |
Mar 29, 2021 | 34.75 | 35.78 | 34.65 | 35.45 | 11,394,354 | +0.65(+1.87%) |
Mar 26, 2021 | 34.21 | 34.89 | 33.80 | 34.80 | 11,463,798 | +0.72(+2.12%) |
Mar 25, 2021 | 33.50 | 34.19 | 33.06 | 34.08 | 6,228,011 | +0.84(+2.54%) |
Mar 24, 2021 | 33.76 | 33.88 | 33.22 | 33.23 | 6,400,309 | -0.60(-1.77%) |
Mar 23, 2021 | 34.39 | 34.46 | 33.79 | 33.83 | 8,814,988 | -0.55(-1.59%) |
Mar 22, 2021 | 33.94 | 34.41 | 33.88 | 34.38 | 8,324,669 | +0.36(+1.05%) |
Mar 19, 2021 | 33.87 | 34.28 | 33.56 | 34.02 | 11,464,488 | +0.17(+0.51%) |
Mar 18, 2021 | 33.84 | 34.12 | 33.70 | 33.85 | 9,281,782 | -0.12(-0.36%) |
Mar 17, 2021 | 33.76 | 34.03 | 33.43 | 33.97 | 7,369,243 | +0.30(+0.88%) |
Mar 16, 2021 | 33.58 | 33.86 | 33.43 | 33.68 | 7,470,819 | +0.18(+0.55%) |
Mar 15, 2021 | 33.14 | 33.77 | 33.10 | 33.49 | 7,961,119 | +0.37(+1.10%) |
Mar 12, 2021 | 33.49 | 33.55 | 32.87 | 33.13 | 10,314,945 | -0.31(-0.94%) |
Mar 11, 2021 | 33.91 | 34.01 | 33.38 | 33.44 | 6,831,685 | -0.56(-1.64%) |
Mar 10, 2021 | 34.09 | 34.17 | 33.51 | 34.00 | 8,451,525 | +0.33(+0.97%) |
Mar 09, 2021 | 33.43 | 34.04 | 33.04 | 33.67 | 10,154,675 | +0.40(+1.19%) |
Mar 08, 2021 | 32.54 | 33.45 | 32.54 | 33.28 | 7,871,815 | +0.71(+2.17%) |
Mar 05, 2021 | 32.33 | 32.89 | 32.11 | 32.57 | 8,788,718 | +0.55(+1.72%) |
Mar 04, 2021 | 32.72 | 33.46 | 31.62 | 32.02 | 13,110,100 | -0.66(-2.03%) |
Mar 03, 2021 | 31.92 | 32.77 | 31.86 | 32.68 | 7,594,798 | +0.57(+1.77%) |
Mar 02, 2021 | 31.98 | 32.38 | 31.74 | 32.11 | 6,294,044 | +0.20(+0.62%) |