Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 39.25 | 39.41 | 39.18 | 39.28 | 3,892,576 | +0.26(+0.67%) |
May 27, 2021 | 39.19 | 39.20 | 38.95 | 39.01 | 4,722,884 | -0.05(-0.12%) |
May 26, 2021 | 39.04 | 39.31 | 38.94 | 39.06 | 5,218,721 | +0.09(+0.23%) |
May 25, 2021 | 38.95 | 39.11 | 38.69 | 38.97 | 4,773,290 | +0.11(+0.28%) |
May 24, 2021 | 38.66 | 39.04 | 38.60 | 38.86 | 10,874,242 | +0.42(+1.09%) |
May 21, 2021 | 38.60 | 38.65 | 38.38 | 38.44 | 5,028,645 | -0.06(-0.17%) |
May 20, 2021 | 37.97 | 38.65 | 37.90 | 38.51 | 5,794,303 | +0.47(+1.24%) |
May 19, 2021 | 37.89 | 38.03 | 37.52 | 38.03 | 8,261,617 | -0.15(-0.38%) |
May 18, 2021 | 38.09 | 38.40 | 37.84 | 38.18 | 5,006,459 | +0.07(+0.19%) |
May 17, 2021 | 38.05 | 38.20 | 37.97 | 38.11 | 3,946,775 | +0.02(+0.05%) |
May 14, 2021 | 37.92 | 38.23 | 37.79 | 38.09 | 4,216,875 | +0.35(+0.94%) |
May 13, 2021 | 37.33 | 37.95 | 37.32 | 37.73 | 11,806,371 | +0.47(+1.27%) |
May 12, 2021 | 38.03 | 38.13 | 37.24 | 37.26 | 5,995,889 | -0.93(-2.43%) |
May 11, 2021 | 38.23 | 38.33 | 37.84 | 38.19 | 6,108,656 | -0.45(-1.17%) |
May 10, 2021 | 38.66 | 38.98 | 38.56 | 38.64 | 4,266,025 | +0.17(+0.45%) |
May 07, 2021 | 37.97 | 38.49 | 37.97 | 38.47 | 4,255,503 | +0.46(+1.22%) |
May 06, 2021 | 37.84 | 38.05 | 37.69 | 38.01 | 4,533,668 | +0.18(+0.48%) |
May 05, 2021 | 38.04 | 38.34 | 37.66 | 37.82 | 6,577,978 | -0.56(-1.47%) |
May 04, 2021 | 38.54 | 38.79 | 38.15 | 38.39 | 5,388,505 | -0.24(-0.61%) |
May 03, 2021 | 38.92 | 38.92 | 38.57 | 38.62 | 5,588,921 | -0.21(-0.54%) |
Apr 30, 2021 | 38.44 | 38.87 | 38.41 | 38.83 | 5,058,005 | +0.25(+0.66%) |
Apr 29, 2021 | 38.51 | 38.66 | 38.31 | 38.58 | 4,694,273 | +0.28(+0.73%) |
Apr 28, 2021 | 38.50 | 38.57 | 38.27 | 38.30 | 2,474,143 | -0.14(-0.35%) |
Apr 27, 2021 | 38.56 | 38.56 | 38.33 | 38.43 | 4,091,944 | +0.00(+0.00%) |
Apr 26, 2021 | 38.51 | 38.65 | 38.33 | 38.43 | 3,186,991 | +0.08(+0.21%) |
Apr 23, 2021 | 38.23 | 38.46 | 38.11 | 38.35 | 3,911,768 | +0.22(+0.57%) |
Apr 22, 2021 | 38.25 | 38.47 | 38.07 | 38.13 | 4,487,880 | -0.16(-0.43%) |
Apr 21, 2021 | 38.19 | 38.37 | 38.07 | 38.30 | 4,606,708 | +0.17(+0.45%) |
Apr 20, 2021 | 37.63 | 38.24 | 37.59 | 38.12 | 5,553,414 | +0.42(+1.11%) |
Apr 19, 2021 | 37.60 | 37.72 | 37.38 | 37.71 | 3,625,334 | +0.12(+0.31%) |
Apr 16, 2021 | 37.70 | 37.72 | 37.49 | 37.59 | 3,495,545 | +0.05(+0.15%) |
Apr 15, 2021 | 37.04 | 37.54 | 36.95 | 37.53 | 4,170,328 | +0.70(+1.90%) |
Apr 14, 2021 | 37.04 | 37.23 | 36.79 | 36.83 | 3,335,040 | -0.23(-0.61%) |
Apr 13, 2021 | 36.84 | 37.10 | 36.75 | 37.06 | 8,324,290 | +0.22(+0.59%) |
Apr 12, 2021 | 36.71 | 36.85 | 36.40 | 36.84 | 3,245,702 | +0.22(+0.59%) |
Apr 09, 2021 | 36.63 | 36.67 | 36.46 | 36.63 | 2,078,360 | +0.05(+0.15%) |
Apr 08, 2021 | 36.80 | 36.95 | 36.54 | 36.57 | 4,452,269 | -0.18(-0.49%) |
Apr 07, 2021 | 36.73 | 36.84 | 36.42 | 36.75 | 3,373,798 | +0.05(+0.12%) |
Apr 06, 2021 | 36.53 | 36.71 | 36.39 | 36.71 | 4,703,196 | +0.09(+0.25%) |
Apr 05, 2021 | 36.65 | 36.65 | 36.26 | 36.62 | 5,766,589 | +0.19(+0.52%) |
Apr 01, 2021 | 36.03 | 36.43 | 35.84 | 36.43 | 6,699,547 | +0.57(+1.60%) |
Mar 31, 2021 | 35.95 | 36.22 | 35.65 | 35.85 | 5,599,433 | -0.15(-0.40%) |
Mar 30, 2021 | 36.10 | 36.15 | 35.91 | 36.00 | 4,994,541 | -0.15(-0.43%) |
Mar 29, 2021 | 36.11 | 36.32 | 35.72 | 36.15 | 5,876,724 | -0.08(-0.23%) |
Mar 26, 2021 | 35.54 | 36.25 | 35.45 | 36.24 | 5,012,297 | +0.86(+2.44%) |
Mar 25, 2021 | 35.07 | 35.41 | 34.70 | 35.37 | 6,305,230 | +0.30(+0.85%) |
Mar 24, 2021 | 35.21 | 35.44 | 34.96 | 35.07 | 11,452,481 | -0.15(-0.44%) |
Mar 23, 2021 | 35.19 | 35.47 | 35.05 | 35.23 | 4,905,485 | +0.11(+0.31%) |
Mar 22, 2021 | 34.76 | 35.23 | 34.65 | 35.12 | 4,815,384 | +0.38(+1.10%) |
Mar 19, 2021 | 35.21 | 35.34 | 34.68 | 34.74 | 6,361,579 | -0.47(-1.33%) |
Mar 18, 2021 | 35.23 | 35.30 | 34.93 | 35.20 | 4,613,154 | -0.22(-0.63%) |
Mar 17, 2021 | 35.42 | 35.46 | 35.11 | 35.43 | 5,467,320 | -0.05(-0.15%) |
Mar 16, 2021 | 35.54 | 35.65 | 35.32 | 35.48 | 4,243,572 | +0.00(+0.00%) |
Mar 15, 2021 | 35.11 | 35.58 | 34.92 | 35.48 | 5,101,258 | +0.40(+1.13%) |
Mar 12, 2021 | 34.46 | 35.09 | 34.44 | 35.09 | 4,028,618 | +0.59(+1.72%) |
Mar 11, 2021 | 34.09 | 34.74 | 34.00 | 34.49 | 4,552,768 | +0.50(+1.48%) |
Mar 10, 2021 | 33.69 | 34.20 | 33.60 | 33.99 | 5,460,146 | +0.33(+0.99%) |
Mar 09, 2021 | 33.45 | 33.88 | 33.45 | 33.66 | 4,631,430 | +0.38(+1.13%) |
Mar 08, 2021 | 33.20 | 33.69 | 32.96 | 33.28 | 5,986,416 | +0.16(+0.49%) |
Mar 05, 2021 | 32.99 | 33.26 | 32.26 | 33.12 | 10,491,983 | +0.38(+1.15%) |
Mar 04, 2021 | 33.09 | 33.37 | 32.42 | 32.74 | 12,408,929 | -0.24(-0.74%) |
Mar 03, 2021 | 33.40 | 33.40 | 32.93 | 32.98 | 8,613,899 | -0.41(-1.24%) |
Mar 02, 2021 | 33.62 | 33.64 | 33.13 | 33.40 | 8,323,814 | -0.21(-0.62%) |