Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 39.52 | 39.92 | 39.08 | 39.84 | 1,372,184 | +0.31(+0.79%) |
May 27, 2021 | 39.66 | 39.83 | 39.30 | 39.52 | 2,600,139 | +0.12(+0.30%) |
May 26, 2021 | 39.08 | 39.56 | 39.06 | 39.41 | 1,489,904 | +0.28(+0.71%) |
May 25, 2021 | 39.90 | 40.06 | 39.08 | 39.13 | 1,765,260 | -0.76(-1.91%) |
May 24, 2021 | 39.81 | 39.98 | 39.75 | 39.89 | 1,180,846 | +0.28(+0.71%) |
May 21, 2021 | 40.32 | 40.65 | 39.56 | 39.61 | 1,768,682 | -0.44(-1.10%) |
May 20, 2021 | 39.13 | 40.21 | 39.13 | 40.05 | 2,284,556 | +0.83(+2.12%) |
May 19, 2021 | 38.50 | 39.23 | 38.28 | 39.22 | 1,765,780 | +0.25(+0.65%) |
May 18, 2021 | 39.51 | 39.65 | 38.94 | 38.96 | 2,089,119 | -0.67(-1.69%) |
May 17, 2021 | 39.65 | 39.83 | 39.30 | 39.63 | 1,344,035 | -0.23(-0.57%) |
May 14, 2021 | 39.17 | 39.99 | 38.84 | 39.86 | 1,315,220 | +0.97(+2.51%) |
May 13, 2021 | 38.18 | 39.08 | 38.18 | 38.89 | 1,792,604 | +0.70(+1.84%) |
May 12, 2021 | 38.95 | 39.08 | 38.14 | 38.18 | 1,438,654 | -0.87(-2.24%) |
May 11, 2021 | 38.79 | 39.21 | 38.49 | 39.06 | 1,225,961 | -0.26(-0.67%) |
May 10, 2021 | 39.36 | 40.01 | 39.22 | 39.32 | 1,433,007 | +0.16(+0.41%) |
May 07, 2021 | 38.46 | 39.51 | 37.79 | 39.16 | 1,493,217 | -0.03(-0.06%) |
May 06, 2021 | 38.97 | 39.30 | 38.41 | 39.19 | 1,283,653 | +0.36(+0.92%) |
May 05, 2021 | 39.00 | 39.06 | 38.33 | 38.83 | 1,376,454 | -0.14(-0.37%) |
May 04, 2021 | 38.84 | 39.10 | 38.71 | 38.97 | 879,854 | -0.18(-0.45%) |
May 03, 2021 | 39.18 | 39.47 | 38.91 | 39.15 | 1,195,765 | +0.47(+1.23%) |
Apr 30, 2021 | 38.81 | 38.93 | 38.43 | 38.68 | 1,283,911 | -0.25(-0.63%) |
Apr 29, 2021 | 39.19 | 39.57 | 38.86 | 38.92 | 1,566,447 | -0.01(-0.02%) |
Apr 28, 2021 | 38.66 | 38.94 | 38.48 | 38.93 | 1,092,348 | +0.21(+0.55%) |
Apr 27, 2021 | 38.54 | 38.73 | 38.22 | 38.72 | 1,158,745 | +0.28(+0.73%) |
Apr 26, 2021 | 38.31 | 38.95 | 38.31 | 38.44 | 1,266,119 | +0.20(+0.53%) |
Apr 23, 2021 | 37.95 | 38.53 | 37.83 | 38.24 | 1,521,703 | +0.32(+0.85%) |
Apr 22, 2021 | 37.72 | 38.13 | 37.57 | 37.91 | 1,040,450 | +0.21(+0.56%) |
Apr 21, 2021 | 37.48 | 37.78 | 37.25 | 37.70 | 1,252,155 | +0.42(+1.14%) |
Apr 20, 2021 | 37.90 | 38.03 | 37.13 | 37.28 | 1,361,187 | -0.64(-1.68%) |
Apr 19, 2021 | 37.79 | 38.00 | 37.67 | 37.91 | 1,617,061 | +0.08(+0.20%) |
Apr 16, 2021 | 38.13 | 38.18 | 37.66 | 37.84 | 1,097,546 | -0.04(-0.11%) |
Apr 15, 2021 | 37.93 | 37.93 | 37.37 | 37.88 | 1,660,820 | +0.27(+0.72%) |
Apr 14, 2021 | 37.19 | 37.71 | 37.07 | 37.61 | 1,954,724 | +0.35(+0.93%) |
Apr 13, 2021 | 37.49 | 37.59 | 37.01 | 37.26 | 2,112,849 | -0.17(-0.45%) |
Apr 12, 2021 | 37.17 | 37.56 | 36.97 | 37.43 | 1,988,811 | +0.42(+1.12%) |
Apr 09, 2021 | 37.05 | 37.05 | 36.69 | 37.01 | 2,478,769 | +0.31(+0.85%) |
Apr 08, 2021 | 36.51 | 37.12 | 36.34 | 36.70 | 2,128,381 | +0.15(+0.42%) |
Apr 07, 2021 | 36.23 | 36.59 | 35.62 | 36.55 | 4,526,861 | +0.40(+1.10%) |
Apr 06, 2021 | 35.40 | 36.16 | 35.38 | 36.15 | 6,587,602 | +0.77(+2.18%) |
Apr 05, 2021 | 35.30 | 35.64 | 35.14 | 35.38 | 1,932,622 | +0.38(+1.09%) |
Apr 01, 2021 | 34.71 | 35.04 | 34.51 | 35.00 | 1,996,462 | +0.53(+1.53%) |
Mar 31, 2021 | 34.80 | 35.20 | 34.35 | 34.47 | 2,879,890 | -0.17(-0.49%) |
Mar 30, 2021 | 34.69 | 34.87 | 34.45 | 34.64 | 1,848,662 | -0.14(-0.39%) |
Mar 29, 2021 | 34.63 | 35.06 | 34.48 | 34.78 | 2,765,726 | +0.03(+0.10%) |
Mar 26, 2021 | 34.28 | 34.79 | 34.21 | 34.74 | 1,972,635 | +0.67(+1.97%) |
Mar 25, 2021 | 32.96 | 34.21 | 32.73 | 34.07 | 2,468,387 | +1.14(+3.48%) |
Mar 24, 2021 | 33.16 | 33.87 | 32.93 | 32.93 | 2,879,004 | +0.03(+0.08%) |
Mar 23, 2021 | 33.01 | 33.43 | 32.81 | 32.90 | 2,100,506 | -0.19(-0.56%) |
Mar 22, 2021 | 33.39 | 33.64 | 32.66 | 33.09 | 5,104,273 | -0.26(-0.79%) |
Mar 19, 2021 | 34.79 | 35.04 | 33.32 | 33.35 | 12,157,234 | -1.48(-4.24%) |
Mar 18, 2021 | 35.63 | 35.82 | 34.82 | 34.83 | 2,799,036 | -0.92(-2.56%) |
Mar 17, 2021 | 35.46 | 35.79 | 35.04 | 35.74 | 1,893,504 | +0.14(+0.40%) |
Mar 16, 2021 | 35.43 | 35.66 | 35.01 | 35.60 | 2,289,686 | +0.03(+0.10%) |
Mar 15, 2021 | 35.22 | 35.84 | 34.98 | 35.57 | 2,862,049 | +0.45(+1.29%) |
Mar 12, 2021 | 34.46 | 35.13 | 34.46 | 35.11 | 1,525,483 | +0.65(+1.88%) |
Mar 11, 2021 | 34.09 | 34.55 | 33.92 | 34.46 | 1,911,092 | +0.42(+1.23%) |
Mar 10, 2021 | 33.59 | 34.33 | 33.22 | 34.04 | 2,949,920 | +0.67(+2.01%) |
Mar 09, 2021 | 32.39 | 33.77 | 32.17 | 33.37 | 2,668,988 | +1.11(+3.44%) |
Mar 08, 2021 | 31.66 | 33.03 | 31.66 | 32.26 | 2,671,514 | +0.76(+2.40%) |
Mar 05, 2021 | 31.55 | 31.76 | 30.02 | 31.51 | 3,021,463 | +0.21(+0.67%) |
Mar 04, 2021 | 32.53 | 32.67 | 30.93 | 31.30 | 4,749,957 | -1.34(-4.10%) |
Mar 03, 2021 | 33.02 | 33.22 | 32.45 | 32.63 | 3,050,931 | -0.40(-1.22%) |
Mar 02, 2021 | 33.32 | 33.51 | 32.95 | 33.03 | 2,274,614 | -0.30(-0.91%) |