Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 42.40 | 42.42 | 41.44 | 41.60 | 14,843,496 | -0.72(-1.69%) |
May 27, 2021 | 41.97 | 42.71 | 41.38 | 42.31 | 22,618,262 | +0.68(+1.63%) |
May 26, 2021 | 40.43 | 41.83 | 40.22 | 41.64 | 19,015,930 | +1.53(+3.81%) |
May 25, 2021 | 41.14 | 41.40 | 39.87 | 40.11 | 15,605,463 | -0.63(-1.54%) |
May 24, 2021 | 41.43 | 41.50 | 40.28 | 40.73 | 19,833,990 | -0.60(-1.45%) |
May 21, 2021 | 40.95 | 41.68 | 40.44 | 41.33 | 27,635,490 | +0.62(+1.52%) |
May 20, 2021 | 40.84 | 41.08 | 39.70 | 40.71 | 36,936,364 | +1.79(+4.61%) |
May 19, 2021 | 38.67 | 39.16 | 38.16 | 38.92 | 19,781,254 | -0.46(-1.17%) |
May 18, 2021 | 38.08 | 39.93 | 38.02 | 39.38 | 29,721,878 | +1.72(+4.56%) |
May 17, 2021 | 39.50 | 39.93 | 37.48 | 37.66 | 33,838,368 | -0.49(-1.29%) |
May 14, 2021 | 38.18 | 38.58 | 37.46 | 38.16 | 17,366,056 | +0.39(+1.04%) |
May 13, 2021 | 38.55 | 39.49 | 37.36 | 37.76 | 21,141,556 | -0.54(-1.41%) |
May 12, 2021 | 38.80 | 39.88 | 38.24 | 38.30 | 21,589,802 | -0.41(-1.06%) |
May 11, 2021 | 37.46 | 38.75 | 37.21 | 38.71 | 21,586,400 | +0.21(+0.53%) |
May 10, 2021 | 38.72 | 39.31 | 38.11 | 38.51 | 19,294,512 | -0.12(-0.30%) |
May 07, 2021 | 37.75 | 38.97 | 37.31 | 38.63 | 26,008,800 | +1.22(+3.25%) |
May 06, 2021 | 39.45 | 39.69 | 36.84 | 37.41 | 45,292,784 | -0.93(-2.43%) |
May 05, 2021 | 39.23 | 39.42 | 38.24 | 38.34 | 25,193,024 | -0.85(-2.18%) |
May 04, 2021 | 38.60 | 39.20 | 37.83 | 39.19 | 20,874,072 | +0.30(+0.78%) |
May 03, 2021 | 40.17 | 40.29 | 38.63 | 38.89 | 34,710,568 | -1.33(-3.32%) |
Apr 30, 2021 | 40.55 | 40.98 | 39.92 | 40.22 | 20,994,588 | -0.47(-1.16%) |
Apr 29, 2021 | 40.91 | 41.57 | 39.89 | 40.69 | 22,935,924 | +0.07(+0.17%) |
Apr 28, 2021 | 42.03 | 42.13 | 40.58 | 40.63 | 28,427,498 | -1.35(-3.22%) |
Apr 27, 2021 | 41.18 | 42.50 | 41.01 | 41.98 | 34,377,456 | +0.97(+2.37%) |
Apr 26, 2021 | 41.62 | 41.70 | 40.21 | 41.01 | 31,094,534 | +0.11(+0.26%) |
Apr 23, 2021 | 40.08 | 41.18 | 39.89 | 40.90 | 41,712,608 | +0.96(+2.41%) |
Apr 22, 2021 | 41.43 | 41.74 | 39.65 | 39.94 | 61,823,064 | -0.12(-0.29%) |
Apr 21, 2021 | 36.92 | 40.12 | 36.81 | 40.06 | 53,086,700 | +2.87(+7.73%) |
Apr 20, 2021 | 37.89 | 38.48 | 36.61 | 37.18 | 42,433,964 | -0.47(-1.25%) |
Apr 19, 2021 | 38.73 | 39.17 | 37.17 | 37.66 | 45,643,664 | -0.93(-2.41%) |
Apr 16, 2021 | 38.54 | 39.17 | 38.05 | 38.59 | 40,834,884 | +0.10(+0.25%) |
Apr 15, 2021 | 39.83 | 39.88 | 38.20 | 38.49 | 35,301,692 | -0.95(-2.41%) |
Apr 14, 2021 | 40.12 | 41.17 | 39.40 | 39.44 | 36,343,504 | -0.26(-0.67%) |
Apr 13, 2021 | 39.56 | 40.66 | 39.03 | 39.70 | 33,770,960 | +0.71(+1.81%) |
Apr 12, 2021 | 41.30 | 41.85 | 38.88 | 39.00 | 60,551,388 | -2.07(-5.04%) |
Apr 09, 2021 | 41.52 | 42.26 | 40.36 | 41.07 | 50,642,444 | -0.40(-0.97%) |
Apr 08, 2021 | 43.01 | 43.50 | 41.30 | 41.47 | 59,465,308 | -1.57(-3.65%) |
Apr 07, 2021 | 45.04 | 45.30 | 42.84 | 43.04 | 86,297,768 | -0.45(-1.04%) |
Apr 06, 2021 | 41.19 | 44.47 | 41.14 | 43.49 | 127,578,168 | +1.42(+3.38%) |
Apr 05, 2021 | 43.69 | 43.88 | 41.47 | 42.07 | 69,189,472 | -1.71(-3.90%) |
Apr 01, 2021 | 44.71 | 45.34 | 43.08 | 43.77 | 60,678,340 | -0.45(-1.02%) |
Mar 31, 2021 | 46.02 | 46.07 | 42.92 | 44.23 | 93,810,152 | -1.48(-3.24%) |
Mar 30, 2021 | 45.81 | 47.45 | 44.28 | 45.71 | 153,785,600 | +1.57(+3.55%) |
Mar 29, 2021 | 46.08 | 47.07 | 42.17 | 44.14 | 217,665,824 | -3.16(-6.68%) |
Mar 26, 2021 | 64.47 | 64.99 | 39.04 | 47.29 | 220,916,720 | -17.77(-27.31%) |
Mar 25, 2021 | 65.41 | 68.83 | 63.27 | 65.06 | 45,139,192 | -3.68(-5.35%) |
Mar 24, 2021 | 82.76 | 83.35 | 68.64 | 68.74 | 91,576,976 | -20.74(-23.18%) |
Mar 23, 2021 | 90.80 | 94.47 | 88.55 | 89.48 | 38,363,132 | -8.91(-9.06%) |
Mar 22, 2021 | 97.23 | 98.47 | 94.34 | 98.39 | 20,799,780 | +2.93(+3.07%) |
Mar 19, 2021 | 93.89 | 96.69 | 93.56 | 95.46 | 34,181,712 | +0.58(+0.61%) |
Mar 18, 2021 | 89.12 | 96.23 | 88.40 | 94.88 | 32,429,460 | +4.33(+4.79%) |
Mar 17, 2021 | 92.63 | 93.43 | 84.50 | 90.55 | 35,371,868 | -3.82(-4.05%) |
Mar 16, 2021 | 95.37 | 97.24 | 92.38 | 94.37 | 29,684,712 | -0.09(-0.09%) |
Mar 15, 2021 | 92.87 | 99.99 | 91.95 | 94.46 | 32,669,650 | +1.36(+1.46%) |
Mar 12, 2021 | 84.40 | 93.42 | 84.21 | 93.10 | 38,772,472 | +8.73(+10.34%) |
Mar 11, 2021 | 81.08 | 85.45 | 80.94 | 84.37 | 22,876,146 | +3.31(+4.09%) |
Mar 10, 2021 | 78.20 | 81.62 | 77.07 | 81.06 | 23,013,504 | +3.16(+4.05%) |
Mar 09, 2021 | 82.53 | 82.73 | 75.39 | 77.90 | 24,140,936 | -3.91(-4.78%) |
Mar 08, 2021 | 73.22 | 83.06 | 72.47 | 81.81 | 21,813,746 | +9.21(+12.69%) |
Mar 05, 2021 | 69.53 | 73.11 | 68.23 | 72.60 | 14,479,391 | +2.31(+3.28%) |
Mar 04, 2021 | 68.98 | 70.98 | 68.46 | 70.29 | 21,965,496 | +0.95(+1.37%) |
Mar 03, 2021 | 67.60 | 70.85 | 67.48 | 69.34 | 17,854,652 | +2.14(+3.19%) |
Mar 02, 2021 | 65.82 | 67.83 | 65.31 | 67.20 | 14,741,719 | +1.55(+2.37%) |