Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 36.32 | 36.43 | 35.51 | 35.76 | 2,394,961 | -0.57(-1.58%) |
May 27, 2021 | 36.11 | 36.74 | 36.06 | 36.33 | 4,366,457 | +0.42(+1.17%) |
May 26, 2021 | 35.59 | 36.44 | 35.59 | 35.91 | 2,134,837 | +0.34(+0.97%) |
May 25, 2021 | 36.10 | 36.31 | 35.38 | 35.57 | 2,909,485 | -0.28(-0.77%) |
May 24, 2021 | 35.93 | 36.28 | 35.74 | 35.84 | 2,230,438 | -0.13(-0.37%) |
May 21, 2021 | 35.69 | 36.24 | 35.59 | 35.98 | 3,556,396 | +0.32(+0.89%) |
May 20, 2021 | 35.70 | 36.16 | 35.59 | 35.66 | 2,883,526 | -0.10(-0.27%) |
May 19, 2021 | 35.61 | 36.01 | 35.23 | 35.76 | 3,303,719 | +0.00(+0.00%) |
May 18, 2021 | 35.46 | 36.11 | 35.33 | 35.76 | 3,720,520 | +0.56(+1.58%) |
May 17, 2021 | 36.14 | 36.59 | 35.16 | 35.20 | 4,253,526 | -0.47(-1.32%) |
May 14, 2021 | 36.76 | 37.01 | 35.56 | 35.67 | 4,886,195 | -1.42(-3.82%) |
May 13, 2021 | 36.31 | 37.49 | 36.24 | 37.09 | 2,291,154 | +0.77(+2.12%) |
May 12, 2021 | 36.67 | 37.10 | 36.28 | 36.32 | 2,629,441 | -0.55(-1.48%) |
May 11, 2021 | 36.95 | 37.38 | 36.39 | 36.86 | 2,551,085 | -0.31(-0.84%) |
May 10, 2021 | 36.69 | 37.78 | 36.49 | 37.18 | 3,200,327 | +0.49(+1.33%) |
May 07, 2021 | 35.89 | 36.80 | 35.76 | 36.69 | 2,365,070 | +0.72(+2.00%) |
May 06, 2021 | 35.02 | 36.77 | 35.01 | 35.97 | 4,118,155 | +1.18(+3.38%) |
May 05, 2021 | 35.38 | 35.42 | 34.68 | 34.79 | 3,127,508 | -0.38(-1.09%) |
May 04, 2021 | 35.34 | 35.55 | 34.70 | 35.17 | 4,273,553 | +0.12(+0.36%) |
May 03, 2021 | 36.25 | 36.25 | 35.04 | 35.05 | 4,360,666 | -0.78(-2.16%) |
Apr 30, 2021 | 36.18 | 36.22 | 35.63 | 35.83 | 4,095,432 | -0.34(-0.93%) |
Apr 29, 2021 | 36.41 | 36.63 | 35.91 | 36.16 | 2,651,992 | -0.05(-0.13%) |
Apr 28, 2021 | 36.31 | 36.65 | 35.98 | 36.21 | 2,747,937 | -0.44(-1.20%) |
Apr 27, 2021 | 36.44 | 36.94 | 36.26 | 36.65 | 4,457,658 | +0.08(+0.21%) |
Apr 26, 2021 | 36.89 | 36.92 | 36.10 | 36.57 | 2,606,069 | -0.20(-0.55%) |
Apr 23, 2021 | 36.82 | 37.05 | 36.51 | 36.77 | 1,912,712 | +0.28(+0.76%) |
Apr 22, 2021 | 36.89 | 37.21 | 36.29 | 36.50 | 3,765,190 | -0.47(-1.27%) |
Apr 21, 2021 | 35.99 | 37.15 | 35.83 | 36.96 | 5,168,420 | +0.78(+2.14%) |
Apr 20, 2021 | 36.15 | 36.64 | 35.82 | 36.19 | 4,254,886 | +0.11(+0.32%) |
Apr 19, 2021 | 36.18 | 36.69 | 35.92 | 36.07 | 3,739,540 | -0.25(-0.70%) |
Apr 16, 2021 | 36.51 | 36.92 | 36.16 | 36.33 | 3,470,499 | +0.06(+0.16%) |
Apr 15, 2021 | 36.20 | 36.87 | 36.01 | 36.27 | 3,977,957 | +0.63(+1.76%) |
Apr 14, 2021 | 35.60 | 36.34 | 35.49 | 35.64 | 3,133,517 | -0.23(-0.64%) |
Apr 13, 2021 | 35.94 | 36.47 | 35.76 | 35.87 | 2,659,481 | +0.05(+0.13%) |
Apr 12, 2021 | 36.15 | 36.70 | 35.67 | 35.83 | 2,906,299 | -0.04(-0.11%) |
Apr 09, 2021 | 35.43 | 35.99 | 35.07 | 35.86 | 2,462,126 | +0.44(+1.24%) |
Apr 08, 2021 | 35.62 | 35.74 | 34.85 | 35.42 | 3,436,378 | -0.30(-0.83%) |
Apr 07, 2021 | 35.78 | 36.38 | 35.25 | 35.72 | 3,305,828 | +0.25(+0.70%) |
Apr 06, 2021 | 34.66 | 35.92 | 34.57 | 35.47 | 3,967,998 | +0.62(+1.79%) |
Apr 05, 2021 | 35.07 | 35.14 | 33.90 | 34.85 | 4,279,751 | +0.09(+0.25%) |
Apr 01, 2021 | 34.90 | 35.16 | 34.24 | 34.76 | 3,562,312 | +0.19(+0.55%) |
Mar 31, 2021 | 35.59 | 35.82 | 34.48 | 34.57 | 6,620,462 | -0.96(-2.69%) |
Mar 30, 2021 | 35.82 | 36.30 | 34.94 | 35.53 | 3,958,038 | -0.11(-0.32%) |
Mar 29, 2021 | 36.14 | 36.57 | 35.20 | 35.64 | 4,936,124 | -0.55(-1.51%) |
Mar 26, 2021 | 38.29 | 38.72 | 33.82 | 36.19 | 13,325,482 | -2.39(-6.20%) |
Mar 25, 2021 | 38.48 | 39.22 | 37.89 | 38.58 | 5,031,289 | +0.17(+0.45%) |
Mar 24, 2021 | 40.02 | 40.31 | 38.37 | 38.41 | 4,232,376 | -1.62(-4.04%) |
Mar 23, 2021 | 41.49 | 41.59 | 39.87 | 40.03 | 3,726,786 | -1.76(-4.22%) |
Mar 22, 2021 | 41.04 | 41.85 | 40.63 | 41.79 | 3,970,116 | +0.69(+1.69%) |
Mar 19, 2021 | 41.17 | 41.46 | 40.76 | 41.10 | 6,709,222 | +0.04(+0.10%) |
Mar 18, 2021 | 40.68 | 41.80 | 40.66 | 41.05 | 3,853,866 | -0.04(-0.09%) |
Mar 17, 2021 | 41.70 | 42.22 | 39.71 | 41.09 | 4,553,050 | -1.21(-2.85%) |
Mar 16, 2021 | 41.27 | 42.89 | 41.20 | 42.30 | 5,321,290 | +1.42(+3.47%) |
Mar 15, 2021 | 41.17 | 41.86 | 40.49 | 40.88 | 3,939,190 | -0.08(-0.19%) |
Mar 12, 2021 | 39.96 | 41.18 | 39.95 | 40.96 | 3,988,682 | +0.89(+2.22%) |
Mar 11, 2021 | 39.44 | 40.58 | 39.12 | 40.07 | 3,043,008 | +0.37(+0.94%) |
Mar 10, 2021 | 38.30 | 39.83 | 38.24 | 39.69 | 2,828,280 | +1.09(+2.83%) |
Mar 09, 2021 | 40.35 | 40.48 | 38.33 | 38.60 | 5,616,677 | -1.70(-4.23%) |
Mar 08, 2021 | 38.93 | 40.58 | 38.22 | 40.31 | 6,066,430 | +0.99(+2.52%) |
Mar 05, 2021 | 37.73 | 39.46 | 37.24 | 39.32 | 7,135,928 | +2.09(+5.63%) |
Mar 04, 2021 | 37.76 | 38.40 | 36.14 | 37.22 | 6,466,170 | -0.23(-0.61%) |
Mar 03, 2021 | 36.34 | 38.61 | 35.72 | 37.45 | 14,109,393 | +1.31(+3.64%) |
Mar 02, 2021 | 32.99 | 36.95 | 32.87 | 36.14 | 13,237,012 | +3.01(+9.08%) |