Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 43.63 | 43.63 | 42.56 | 42.85 | 6,302,144 | -0.92(-2.10%) |
May 27, 2021 | 42.78 | 43.88 | 42.23 | 43.77 | 11,985,642 | +0.93(+2.17%) |
May 26, 2021 | 42.31 | 43.09 | 42.18 | 42.84 | 9,288,003 | +0.65(+1.54%) |
May 25, 2021 | 42.11 | 43.23 | 41.77 | 42.19 | 10,604,951 | +0.47(+1.13%) |
May 24, 2021 | 39.98 | 42.10 | 39.73 | 41.72 | 10,773,710 | +2.04(+5.14%) |
May 21, 2021 | 40.14 | 40.61 | 39.62 | 39.68 | 6,247,485 | -0.21(-0.53%) |
May 20, 2021 | 39.36 | 39.95 | 38.68 | 39.89 | 7,514,301 | +0.63(+1.60%) |
May 19, 2021 | 38.23 | 39.45 | 38.23 | 39.26 | 9,079,398 | -0.20(-0.51%) |
May 18, 2021 | 39.70 | 40.81 | 39.43 | 39.46 | 15,357,344 | +0.73(+1.88%) |
May 17, 2021 | 38.68 | 38.80 | 37.80 | 38.73 | 7,581,435 | -0.36(-0.92%) |
May 14, 2021 | 37.75 | 39.25 | 37.69 | 39.09 | 6,592,825 | +1.64(+4.38%) |
May 13, 2021 | 37.38 | 38.11 | 36.64 | 37.45 | 8,143,880 | +0.33(+0.89%) |
May 12, 2021 | 38.48 | 38.89 | 36.97 | 37.12 | 8,670,290 | -1.62(-4.18%) |
May 11, 2021 | 38.47 | 39.34 | 38.03 | 38.74 | 6,881,838 | -0.70(-1.77%) |
May 10, 2021 | 40.00 | 40.09 | 39.11 | 39.44 | 7,348,167 | -0.46(-1.15%) |
May 07, 2021 | 39.23 | 40.22 | 39.12 | 39.90 | 7,352,237 | +1.01(+2.60%) |
May 06, 2021 | 40.99 | 41.32 | 38.79 | 38.89 | 12,213,153 | -2.84(-6.80%) |
May 05, 2021 | 41.48 | 42.21 | 40.91 | 41.73 | 7,139,989 | +1.24(+3.06%) |
May 04, 2021 | 40.98 | 41.03 | 39.51 | 40.49 | 5,918,850 | -0.75(-1.82%) |
May 03, 2021 | 40.96 | 41.53 | 40.66 | 41.24 | 4,646,252 | +0.54(+1.33%) |
Apr 30, 2021 | 40.08 | 40.96 | 39.90 | 40.70 | 6,057,449 | +0.30(+0.74%) |
Apr 29, 2021 | 42.68 | 42.72 | 39.97 | 40.40 | 9,732,511 | -1.60(-3.81%) |
Apr 28, 2021 | 42.36 | 42.54 | 41.35 | 42.00 | 8,144,878 | -0.18(-0.43%) |
Apr 27, 2021 | 41.54 | 42.43 | 41.28 | 42.18 | 6,999,734 | +0.73(+1.76%) |
Apr 26, 2021 | 41.74 | 42.28 | 41.36 | 41.45 | 4,855,801 | -0.04(-0.10%) |
Apr 23, 2021 | 41.03 | 41.53 | 40.82 | 41.49 | 4,220,916 | +0.76(+1.87%) |
Apr 22, 2021 | 40.92 | 42.08 | 40.35 | 40.73 | 8,848,947 | -0.45(-1.09%) |
Apr 21, 2021 | 39.32 | 41.24 | 38.65 | 41.18 | 10,863,404 | +1.65(+4.17%) |
Apr 20, 2021 | 39.31 | 39.63 | 37.98 | 39.53 | 11,063,787 | -0.20(-0.50%) |
Apr 19, 2021 | 40.19 | 40.25 | 39.55 | 39.73 | 5,397,833 | -0.51(-1.27%) |
Apr 16, 2021 | 39.99 | 40.30 | 39.78 | 40.24 | 9,661,485 | +0.57(+1.44%) |
Apr 15, 2021 | 41.48 | 41.48 | 39.66 | 39.67 | 7,632,411 | -1.57(-3.81%) |
Apr 14, 2021 | 41.17 | 41.99 | 40.98 | 41.24 | 6,533,847 | +0.27(+0.66%) |
Apr 13, 2021 | 40.57 | 41.32 | 39.82 | 40.97 | 9,366,912 | -0.17(-0.41%) |
Apr 12, 2021 | 41.56 | 41.58 | 40.65 | 41.14 | 5,734,923 | -0.61(-1.46%) |
Apr 09, 2021 | 41.98 | 42.09 | 41.12 | 41.75 | 4,885,417 | -0.37(-0.88%) |
Apr 08, 2021 | 41.10 | 42.22 | 40.49 | 42.12 | 8,193,399 | +1.05(+2.56%) |
Apr 07, 2021 | 41.43 | 41.59 | 40.71 | 41.07 | 6,767,350 | -0.43(-1.04%) |
Apr 06, 2021 | 41.73 | 42.72 | 41.40 | 41.50 | 10,315,097 | -0.18(-0.43%) |
Apr 05, 2021 | 41.36 | 42.61 | 40.98 | 41.68 | 13,888,459 | +2.00(+5.04%) |
Apr 01, 2021 | 38.23 | 39.84 | 37.96 | 39.68 | 8,844,514 | +1.71(+4.50%) |
Mar 31, 2021 | 38.16 | 38.43 | 37.79 | 37.97 | 7,030,858 | -0.22(-0.58%) |
Mar 30, 2021 | 37.18 | 38.36 | 37.15 | 38.19 | 5,670,443 | +1.05(+2.83%) |
Mar 29, 2021 | 37.53 | 37.67 | 36.63 | 37.14 | 7,812,641 | -0.52(-1.38%) |
Mar 26, 2021 | 38.16 | 38.22 | 36.50 | 37.66 | 7,820,449 | -0.28(-0.74%) |
Mar 25, 2021 | 35.96 | 38.01 | 35.55 | 37.94 | 9,600,007 | +1.06(+2.87%) |
Mar 24, 2021 | 37.79 | 38.58 | 36.78 | 36.88 | 9,600,399 | -0.44(-1.18%) |
Mar 23, 2021 | 38.55 | 38.96 | 37.07 | 37.32 | 9,830,391 | -1.69(-4.33%) |
Mar 22, 2021 | 40.07 | 40.08 | 38.74 | 39.01 | 7,276,682 | -1.00(-2.50%) |
Mar 19, 2021 | 39.57 | 40.43 | 38.79 | 40.01 | 8,935,956 | +0.52(+1.32%) |
Mar 18, 2021 | 41.13 | 41.27 | 39.48 | 39.49 | 9,269,956 | -1.72(-4.17%) |
Mar 17, 2021 | 39.61 | 41.34 | 39.61 | 41.21 | 8,568,308 | +1.32(+3.31%) |
Mar 16, 2021 | 40.88 | 40.90 | 39.42 | 39.89 | 8,769,666 | -1.05(-2.56%) |
Mar 15, 2021 | 40.96 | 42.02 | 40.33 | 40.94 | 13,911,199 | +1.98(+5.08%) |
Mar 12, 2021 | 38.89 | 39.63 | 38.61 | 38.96 | 8,078,366 | -0.21(-0.54%) |
Mar 11, 2021 | 37.73 | 40.47 | 37.67 | 39.17 | 14,140,566 | +1.57(+4.17%) |
Mar 10, 2021 | 37.39 | 38.07 | 37.06 | 37.60 | 6,446,495 | +0.14(+0.37%) |
Mar 09, 2021 | 38.33 | 38.41 | 37.27 | 37.46 | 6,687,207 | -0.37(-0.97%) |
Mar 08, 2021 | 37.55 | 38.62 | 36.76 | 37.83 | 10,151,166 | +0.71(+1.91%) |
Mar 05, 2021 | 37.45 | 37.53 | 34.12 | 37.12 | 10,848,240 | -0.15(-0.40%) |
Mar 04, 2021 | 38.88 | 39.28 | 35.83 | 37.27 | 12,312,785 | -1.54(-3.97%) |
Mar 03, 2021 | 39.01 | 39.62 | 38.32 | 38.81 | 8,274,427 | +0.29(+0.75%) |
Mar 02, 2021 | 37.77 | 38.88 | 37.63 | 38.52 | 9,427,444 | +0.24(+0.63%) |