Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 40.19 | 40.39 | 40.11 | 40.28 | 2,401,934 | -0.07(-0.17%) |
May 27, 2021 | 40.36 | 40.39 | 40.22 | 40.35 | 4,837,815 | +0.13(+0.33%) |
May 26, 2021 | 40.03 | 40.26 | 39.98 | 40.21 | 7,647,881 | +0.11(+0.29%) |
May 25, 2021 | 39.96 | 40.19 | 39.95 | 40.10 | 5,892,518 | +1.49(+3.86%) |
May 24, 2021 | 38.48 | 38.70 | 38.46 | 38.61 | 1,908,568 | +0.46(+1.20%) |
May 21, 2021 | 38.25 | 38.36 | 38.10 | 38.15 | 2,190,025 | -0.62(-1.60%) |
May 20, 2021 | 38.73 | 38.86 | 38.69 | 38.77 | 2,926,804 | +0.33(+0.87%) |
May 19, 2021 | 38.44 | 38.61 | 38.30 | 38.44 | 1,736,849 | -0.18(-0.47%) |
May 18, 2021 | 38.63 | 38.73 | 38.55 | 38.62 | 1,640,210 | +0.07(+0.17%) |
May 17, 2021 | 38.33 | 38.60 | 38.33 | 38.55 | 2,314,833 | +0.42(+1.10%) |
May 14, 2021 | 37.97 | 38.21 | 37.94 | 38.13 | 4,178,762 | +1.09(+2.94%) |
May 13, 2021 | 37.05 | 37.18 | 36.94 | 37.04 | 2,347,884 | -0.01(-0.03%) |
May 12, 2021 | 37.31 | 37.43 | 37.01 | 37.05 | 2,255,658 | -0.17(-0.46%) |
May 11, 2021 | 36.95 | 37.34 | 36.95 | 37.22 | 3,039,111 | +0.24(+0.65%) |
May 10, 2021 | 37.30 | 37.39 | 36.95 | 36.98 | 4,839,574 | -0.33(-0.87%) |
May 07, 2021 | 37.09 | 37.40 | 37.06 | 37.31 | 3,892,208 | -0.07(-0.18%) |
May 06, 2021 | 37.41 | 37.50 | 37.32 | 37.37 | 3,793,853 | -0.08(-0.20%) |
May 05, 2021 | 37.54 | 37.61 | 37.41 | 37.45 | 2,635,840 | +0.11(+0.31%) |
May 04, 2021 | 37.38 | 37.44 | 37.21 | 37.34 | 1,751,114 | -0.27(-0.71%) |
May 03, 2021 | 37.59 | 37.77 | 37.54 | 37.60 | 2,238,940 | -0.24(-0.63%) |
Apr 30, 2021 | 37.89 | 37.98 | 37.79 | 37.84 | 2,171,098 | -0.42(-1.10%) |
Apr 29, 2021 | 38.27 | 38.29 | 38.00 | 38.26 | 3,679,535 | +0.28(+0.73%) |
Apr 28, 2021 | 37.90 | 38.06 | 37.81 | 37.99 | 4,137,942 | +0.44(+1.17%) |
Apr 27, 2021 | 37.54 | 37.61 | 37.50 | 37.55 | 2,878,853 | +0.04(+0.10%) |
Apr 26, 2021 | 37.41 | 37.54 | 37.34 | 37.51 | 4,003,362 | -0.52(-1.36%) |
Apr 23, 2021 | 37.86 | 38.06 | 37.83 | 38.02 | 4,414,869 | +0.63(+1.69%) |
Apr 22, 2021 | 37.46 | 37.57 | 37.27 | 37.39 | 4,376,050 | -0.16(-0.43%) |
Apr 21, 2021 | 37.38 | 37.60 | 37.35 | 37.56 | 3,821,709 | +0.60(+1.63%) |
Apr 20, 2021 | 37.08 | 37.17 | 36.92 | 36.95 | 3,928,610 | -0.10(-0.26%) |
Apr 19, 2021 | 37.04 | 37.11 | 36.94 | 37.05 | 5,012,097 | +0.62(+1.71%) |
Apr 16, 2021 | 36.46 | 36.47 | 36.32 | 36.43 | 2,493,369 | +0.07(+0.18%) |
Apr 15, 2021 | 36.42 | 36.47 | 36.34 | 36.36 | 3,758,631 | +0.01(+0.03%) |
Apr 14, 2021 | 36.42 | 36.47 | 36.29 | 36.35 | 2,611,236 | +0.19(+0.53%) |
Apr 13, 2021 | 36.09 | 36.23 | 36.08 | 36.16 | 2,986,894 | +0.01(+0.03%) |
Apr 12, 2021 | 36.25 | 36.25 | 36.03 | 36.15 | 3,501,201 | -0.62(-1.69%) |
Apr 09, 2021 | 36.71 | 36.81 | 36.67 | 36.77 | 3,033,974 | -0.35(-0.95%) |
Apr 08, 2021 | 37.34 | 37.34 | 37.10 | 37.12 | 3,048,447 | -0.08(-0.21%) |
Apr 07, 2021 | 37.31 | 37.31 | 37.09 | 37.20 | 4,043,123 | -0.42(-1.12%) |
Apr 06, 2021 | 37.48 | 37.80 | 37.44 | 37.62 | 1,442,030 | -0.08(-0.20%) |
Apr 05, 2021 | 37.65 | 37.75 | 37.56 | 37.70 | 1,477,028 | +0.32(+0.84%) |
Apr 01, 2021 | 37.34 | 37.46 | 37.28 | 37.38 | 3,676,321 | +0.45(+1.22%) |
Mar 31, 2021 | 36.90 | 37.03 | 36.84 | 36.93 | 2,407,727 | +0.06(+0.16%) |
Mar 30, 2021 | 36.89 | 36.90 | 36.71 | 36.88 | 3,410,415 | +0.15(+0.42%) |
Mar 29, 2021 | 36.72 | 36.79 | 36.60 | 36.72 | 2,387,101 | -0.34(-0.93%) |
Mar 26, 2021 | 36.68 | 37.11 | 36.64 | 37.07 | 4,057,882 | +1.11(+3.09%) |
Mar 25, 2021 | 35.87 | 36.04 | 35.80 | 35.96 | 2,517,064 | -0.07(-0.19%) |
Mar 24, 2021 | 36.28 | 36.31 | 36.03 | 36.03 | 4,137,922 | -0.61(-1.67%) |
Mar 23, 2021 | 36.86 | 36.88 | 36.64 | 36.64 | 2,449,573 | -0.55(-1.49%) |
Mar 22, 2021 | 37.20 | 37.26 | 37.09 | 37.19 | 2,085,448 | +0.22(+0.59%) |
Mar 19, 2021 | 36.78 | 37.00 | 36.70 | 36.97 | 4,179,282 | -0.26(-0.69%) |
Mar 18, 2021 | 37.54 | 37.59 | 37.23 | 37.23 | 5,916,079 | -0.48(-1.27%) |
Mar 17, 2021 | 37.55 | 37.86 | 37.33 | 37.71 | 3,203,187 | +0.09(+0.23%) |
Mar 16, 2021 | 37.49 | 37.65 | 37.42 | 37.62 | 2,396,008 | +0.32(+0.85%) |
Mar 15, 2021 | 37.30 | 37.34 | 37.18 | 37.31 | 2,789,749 | -0.55(-1.44%) |
Mar 12, 2021 | 37.58 | 37.88 | 37.56 | 37.85 | 2,240,216 | -0.46(-1.20%) |
Mar 11, 2021 | 38.08 | 38.35 | 37.90 | 38.31 | 4,792,048 | +1.20(+3.22%) |
Mar 10, 2021 | 37.31 | 37.34 | 36.96 | 37.12 | 3,417,075 | -0.30(-0.79%) |
Mar 09, 2021 | 36.96 | 37.56 | 36.96 | 37.41 | 5,293,206 | +0.43(+1.16%) |
Mar 08, 2021 | 37.13 | 37.20 | 36.86 | 36.98 | 4,886,082 | -1.53(-3.97%) |
Mar 05, 2021 | 38.87 | 38.87 | 38.20 | 38.51 | 8,763,444 | -0.24(-0.62%) |
Mar 04, 2021 | 39.17 | 39.39 | 38.64 | 38.75 | 3,793,771 | -1.18(-2.95%) |
Mar 03, 2021 | 40.01 | 40.13 | 39.87 | 39.93 | 2,415,672 | +0.27(+0.67%) |
Mar 02, 2021 | 39.85 | 39.87 | 39.65 | 39.66 | 1,733,722 | -0.80(-1.99%) |