Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 44.98 | 45.00 | 44.24 | 44.84 | 4,685,626 | -0.24(-0.54%) |
May 27, 2021 | 44.04 | 45.43 | 44.03 | 45.08 | 10,293,573 | +1.63(+3.75%) |
May 26, 2021 | 42.91 | 43.62 | 42.83 | 43.45 | 3,785,620 | +0.73(+1.72%) |
May 25, 2021 | 43.83 | 43.86 | 42.65 | 42.72 | 5,186,570 | -1.03(-2.36%) |
May 24, 2021 | 43.29 | 43.95 | 42.73 | 43.75 | 4,609,231 | +0.76(+1.77%) |
May 21, 2021 | 43.58 | 44.09 | 42.71 | 42.99 | 4,239,907 | -0.15(-0.36%) |
May 20, 2021 | 43.35 | 43.40 | 42.53 | 43.14 | 6,045,433 | -0.15(-0.36%) |
May 19, 2021 | 43.41 | 43.76 | 42.69 | 43.30 | 6,484,079 | -1.38(-3.09%) |
May 18, 2021 | 45.51 | 45.77 | 44.66 | 44.68 | 4,936,160 | -0.84(-1.84%) |
May 17, 2021 | 43.55 | 45.52 | 43.27 | 45.51 | 6,257,388 | +2.02(+4.64%) |
May 14, 2021 | 43.09 | 43.54 | 42.77 | 43.50 | 7,676,066 | +0.60(+1.39%) |
May 13, 2021 | 42.64 | 43.96 | 42.21 | 42.90 | 9,599,326 | +0.21(+0.50%) |
May 12, 2021 | 44.50 | 45.02 | 42.43 | 42.69 | 6,844,843 | -2.12(-4.74%) |
May 11, 2021 | 42.62 | 44.99 | 42.45 | 44.81 | 9,015,418 | +0.99(+2.27%) |
May 10, 2021 | 45.11 | 45.61 | 43.76 | 43.82 | 11,061,311 | -0.31(-0.70%) |
May 07, 2021 | 43.65 | 44.25 | 42.93 | 44.13 | 6,739,261 | +0.52(+1.19%) |
May 06, 2021 | 43.21 | 43.60 | 42.57 | 43.60 | 5,336,055 | +0.74(+1.73%) |
May 05, 2021 | 42.56 | 43.14 | 41.79 | 42.86 | 8,454,135 | +0.64(+1.51%) |
May 04, 2021 | 40.98 | 42.36 | 40.88 | 42.23 | 10,294,093 | +1.23(+2.99%) |
May 03, 2021 | 39.70 | 41.25 | 39.54 | 41.00 | 7,127,453 | +1.97(+5.04%) |
Apr 30, 2021 | 39.13 | 40.12 | 38.96 | 39.03 | 3,828,736 | -0.66(-1.65%) |
Apr 29, 2021 | 40.94 | 40.94 | 39.22 | 39.69 | 3,946,943 | -0.95(-2.33%) |
Apr 28, 2021 | 40.08 | 40.96 | 39.92 | 40.63 | 5,338,346 | +0.35(+0.86%) |
Apr 27, 2021 | 40.48 | 40.79 | 40.09 | 40.29 | 3,161,634 | -0.22(-0.55%) |
Apr 26, 2021 | 39.77 | 40.61 | 39.69 | 40.51 | 3,400,211 | +1.01(+2.56%) |
Apr 23, 2021 | 39.03 | 39.65 | 38.80 | 39.49 | 2,256,856 | +0.95(+2.45%) |
Apr 22, 2021 | 39.21 | 39.26 | 38.25 | 38.55 | 4,559,564 | -0.65(-1.65%) |
Apr 21, 2021 | 37.84 | 39.25 | 37.45 | 39.20 | 3,215,982 | +1.22(+3.20%) |
Apr 20, 2021 | 39.04 | 39.09 | 37.57 | 37.98 | 4,568,790 | -1.20(-3.05%) |
Apr 19, 2021 | 39.59 | 40.09 | 38.69 | 39.18 | 3,021,699 | -0.48(-1.22%) |
Apr 16, 2021 | 39.77 | 40.03 | 39.23 | 39.66 | 3,304,015 | +0.25(+0.64%) |
Apr 15, 2021 | 39.46 | 39.55 | 38.87 | 39.41 | 4,515,403 | +0.38(+0.96%) |
Apr 14, 2021 | 37.99 | 39.52 | 37.99 | 39.03 | 5,090,027 | +1.24(+3.29%) |
Apr 13, 2021 | 38.02 | 38.21 | 37.24 | 37.79 | 3,680,669 | -0.02(-0.05%) |
Apr 12, 2021 | 38.06 | 38.15 | 37.48 | 37.81 | 3,117,776 | -0.30(-0.78%) |
Apr 09, 2021 | 38.42 | 38.51 | 37.83 | 38.11 | 3,864,601 | -0.42(-1.10%) |
Apr 08, 2021 | 38.77 | 38.91 | 37.81 | 38.53 | 3,113,317 | -0.08(-0.20%) |
Apr 07, 2021 | 38.98 | 39.08 | 38.44 | 38.61 | 2,368,678 | -0.33(-0.84%) |
Apr 06, 2021 | 39.40 | 39.72 | 38.79 | 38.94 | 2,136,099 | -0.38(-0.96%) |
Apr 05, 2021 | 39.49 | 39.78 | 39.15 | 39.31 | 3,251,278 | +0.38(+0.97%) |
Apr 01, 2021 | 38.70 | 38.94 | 38.09 | 38.94 | 2,676,673 | +0.42(+1.10%) |
Mar 31, 2021 | 38.47 | 39.04 | 38.14 | 38.51 | 5,636,375 | +0.59(+1.55%) |
Mar 30, 2021 | 37.40 | 38.18 | 37.13 | 37.92 | 3,260,884 | +0.40(+1.05%) |
Mar 29, 2021 | 38.15 | 38.89 | 37.39 | 37.53 | 5,302,440 | -0.93(-2.41%) |
Mar 26, 2021 | 36.87 | 38.49 | 36.62 | 38.45 | 8,882,303 | +2.30(+6.35%) |
Mar 25, 2021 | 34.93 | 36.31 | 34.45 | 36.16 | 7,164,910 | +0.77(+2.18%) |
Mar 24, 2021 | 36.16 | 36.91 | 35.38 | 35.39 | 5,933,030 | -0.02(-0.05%) |
Mar 23, 2021 | 36.86 | 36.90 | 35.24 | 35.40 | 9,361,231 | -2.04(-5.44%) |
Mar 22, 2021 | 38.40 | 38.42 | 37.39 | 37.44 | 4,356,968 | -0.88(-2.30%) |
Mar 19, 2021 | 38.54 | 38.65 | 37.15 | 38.32 | 8,433,501 | -0.19(-0.50%) |
Mar 18, 2021 | 39.25 | 40.42 | 38.40 | 38.51 | 7,233,169 | -0.91(-2.30%) |
Mar 17, 2021 | 38.20 | 39.62 | 38.19 | 39.42 | 5,443,476 | +1.04(+2.71%) |
Mar 16, 2021 | 39.45 | 39.48 | 38.30 | 38.38 | 3,395,255 | -1.12(-2.83%) |
Mar 15, 2021 | 40.01 | 40.06 | 38.93 | 39.50 | 5,337,184 | -0.45(-1.13%) |
Mar 12, 2021 | 39.76 | 40.36 | 39.32 | 39.95 | 5,589,930 | -0.07(-0.17%) |
Mar 11, 2021 | 39.53 | 40.20 | 39.46 | 40.02 | 6,925,061 | +0.88(+2.24%) |
Mar 10, 2021 | 38.29 | 39.28 | 37.96 | 39.14 | 9,236,949 | +1.09(+2.86%) |
Mar 09, 2021 | 37.60 | 38.32 | 36.89 | 38.05 | 7,070,264 | +0.45(+1.20%) |
Mar 08, 2021 | 36.75 | 37.77 | 36.48 | 37.60 | 7,329,073 | +0.99(+2.71%) |
Mar 05, 2021 | 35.94 | 36.70 | 34.66 | 36.61 | 5,051,210 | +1.24(+3.51%) |
Mar 04, 2021 | 36.68 | 37.00 | 34.46 | 35.37 | 6,011,927 | -1.70(-4.60%) |
Mar 03, 2021 | 36.50 | 37.66 | 36.23 | 37.07 | 6,161,287 | +0.63(+1.72%) |
Mar 02, 2021 | 36.32 | 36.90 | 36.20 | 36.44 | 6,322,622 | +0.27(+0.75%) |