Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 43.47 | 43.60 | 43.13 | 43.46 | 2,407,419 | +0.15(+0.34%) |
May 27, 2021 | 43.12 | 43.51 | 42.92 | 43.31 | 3,949,242 | +0.65(+1.53%) |
May 26, 2021 | 42.38 | 42.81 | 42.09 | 42.66 | 2,579,816 | +0.31(+0.73%) |
May 25, 2021 | 42.41 | 42.93 | 42.24 | 42.35 | 3,656,410 | -0.02(-0.04%) |
May 24, 2021 | 41.94 | 42.40 | 41.90 | 42.37 | 1,796,669 | +0.40(+0.96%) |
May 21, 2021 | 42.30 | 42.30 | 41.57 | 41.96 | 2,470,866 | -0.19(-0.45%) |
May 20, 2021 | 42.14 | 42.61 | 42.01 | 42.15 | 2,871,513 | +0.24(+0.57%) |
May 19, 2021 | 41.46 | 42.00 | 40.87 | 41.91 | 3,369,499 | -0.15(-0.35%) |
May 18, 2021 | 41.84 | 42.80 | 41.78 | 42.06 | 3,370,427 | +0.21(+0.51%) |
May 17, 2021 | 41.37 | 42.11 | 41.02 | 41.84 | 2,811,928 | +0.32(+0.76%) |
May 14, 2021 | 39.48 | 41.65 | 39.39 | 41.53 | 4,969,974 | +2.45(+6.26%) |
May 13, 2021 | 39.11 | 39.56 | 38.67 | 39.08 | 2,938,524 | +0.68(+1.77%) |
May 12, 2021 | 39.05 | 39.49 | 38.40 | 38.40 | 2,931,123 | -0.92(-2.34%) |
May 11, 2021 | 39.01 | 39.40 | 38.56 | 39.32 | 2,676,206 | -0.21(-0.52%) |
May 10, 2021 | 40.04 | 40.36 | 39.50 | 39.53 | 1,984,510 | -0.33(-0.84%) |
May 07, 2021 | 39.15 | 40.11 | 39.11 | 39.86 | 2,542,197 | +0.60(+1.53%) |
May 06, 2021 | 39.09 | 39.27 | 38.75 | 39.26 | 1,642,230 | +0.26(+0.66%) |
May 05, 2021 | 39.23 | 39.53 | 38.86 | 39.00 | 4,091,236 | +0.15(+0.40%) |
May 04, 2021 | 39.09 | 39.20 | 38.34 | 38.85 | 2,248,648 | -0.40(-1.03%) |
May 03, 2021 | 39.31 | 39.48 | 39.16 | 39.25 | 1,527,363 | +0.13(+0.33%) |
Apr 30, 2021 | 39.36 | 39.41 | 39.05 | 39.12 | 2,007,490 | -0.39(-0.98%) |
Apr 29, 2021 | 39.46 | 39.84 | 39.18 | 39.51 | 1,676,645 | +0.28(+0.72%) |
Apr 28, 2021 | 39.11 | 39.42 | 38.91 | 39.23 | 3,806,873 | +0.23(+0.59%) |
Apr 27, 2021 | 38.99 | 39.16 | 38.71 | 38.99 | 1,441,201 | +0.02(+0.04%) |
Apr 26, 2021 | 39.17 | 39.25 | 38.78 | 38.98 | 1,422,419 | +0.07(+0.18%) |
Apr 23, 2021 | 38.75 | 38.95 | 38.56 | 38.91 | 1,830,752 | +0.27(+0.69%) |
Apr 22, 2021 | 38.73 | 39.07 | 38.42 | 38.64 | 2,060,802 | -0.11(-0.29%) |
Apr 21, 2021 | 37.94 | 38.76 | 37.77 | 38.75 | 2,041,929 | +0.81(+2.13%) |
Apr 20, 2021 | 39.17 | 39.28 | 37.73 | 37.95 | 3,287,332 | -1.36(-3.45%) |
Apr 19, 2021 | 39.69 | 40.08 | 39.17 | 39.30 | 1,986,630 | -0.27(-0.69%) |
Apr 16, 2021 | 39.66 | 39.99 | 39.35 | 39.58 | 2,134,247 | -0.13(-0.32%) |
Apr 15, 2021 | 39.17 | 39.72 | 39.10 | 39.71 | 2,251,360 | +0.75(+1.92%) |
Apr 14, 2021 | 39.05 | 39.54 | 38.84 | 38.96 | 3,414,781 | -0.10(-0.26%) |
Apr 13, 2021 | 39.48 | 39.48 | 38.98 | 39.06 | 2,084,425 | -0.39(-0.98%) |
Apr 12, 2021 | 39.03 | 39.66 | 38.94 | 39.45 | 2,017,232 | +0.37(+0.94%) |
Apr 09, 2021 | 38.86 | 39.10 | 38.54 | 39.08 | 2,499,838 | +0.23(+0.60%) |
Apr 08, 2021 | 38.90 | 38.98 | 38.63 | 38.85 | 1,688,360 | +0.02(+0.04%) |
Apr 07, 2021 | 38.67 | 38.96 | 38.52 | 38.83 | 2,117,326 | +0.18(+0.47%) |
Apr 06, 2021 | 38.88 | 39.03 | 38.50 | 38.65 | 2,991,194 | -0.32(-0.82%) |
Apr 05, 2021 | 38.84 | 39.22 | 38.60 | 38.97 | 2,604,321 | +0.56(+1.45%) |
Apr 01, 2021 | 38.36 | 38.50 | 37.73 | 38.41 | 5,698,471 | +0.21(+0.56%) |
Mar 31, 2021 | 38.83 | 38.83 | 38.07 | 38.20 | 4,410,872 | -0.73(-1.87%) |
Mar 30, 2021 | 39.09 | 39.22 | 38.74 | 38.93 | 1,947,592 | -0.23(-0.59%) |
Mar 29, 2021 | 38.81 | 39.32 | 38.49 | 39.16 | 1,710,929 | -0.04(-0.11%) |
Mar 26, 2021 | 39.01 | 39.38 | 38.69 | 39.20 | 1,619,763 | +0.23(+0.59%) |
Mar 25, 2021 | 38.40 | 39.14 | 38.21 | 38.97 | 2,531,828 | +0.35(+0.91%) |
Mar 24, 2021 | 38.56 | 39.20 | 38.56 | 38.62 | 1,902,203 | +0.16(+0.42%) |
Mar 23, 2021 | 38.56 | 38.90 | 38.40 | 38.45 | 3,629,600 | -0.42(-1.08%) |
Mar 22, 2021 | 38.75 | 39.23 | 38.50 | 38.87 | 2,109,508 | +0.12(+0.31%) |
Mar 19, 2021 | 38.58 | 39.02 | 38.36 | 38.75 | 2,056,538 | +0.09(+0.22%) |
Mar 18, 2021 | 39.12 | 39.29 | 38.51 | 38.67 | 4,107,092 | -0.50(-1.27%) |
Mar 17, 2021 | 37.57 | 39.19 | 37.38 | 39.17 | 4,242,554 | +1.61(+4.30%) |
Mar 16, 2021 | 37.32 | 37.69 | 37.11 | 37.55 | 2,668,684 | +0.20(+0.53%) |
Mar 15, 2021 | 37.37 | 37.57 | 36.91 | 37.35 | 2,708,964 | -0.03(-0.07%) |
Mar 12, 2021 | 37.12 | 37.39 | 36.89 | 37.38 | 2,506,945 | +0.30(+0.81%) |
Mar 11, 2021 | 36.69 | 37.23 | 36.60 | 37.08 | 1,879,986 | +0.50(+1.36%) |
Mar 10, 2021 | 36.41 | 36.76 | 36.19 | 36.58 | 1,943,395 | +0.27(+0.76%) |
Mar 09, 2021 | 36.11 | 36.97 | 36.11 | 36.31 | 2,540,086 | +0.39(+1.10%) |
Mar 08, 2021 | 35.88 | 36.26 | 35.58 | 35.91 | 2,559,571 | +0.20(+0.55%) |
Mar 05, 2021 | 35.29 | 35.88 | 34.94 | 35.72 | 3,279,487 | +0.65(+1.86%) |
Mar 04, 2021 | 35.36 | 35.85 | 34.59 | 35.06 | 5,478,259 | -0.39(-1.09%) |
Mar 03, 2021 | 35.94 | 36.15 | 35.42 | 35.45 | 2,681,089 | -0.61(-1.69%) |
Mar 02, 2021 | 35.52 | 36.19 | 35.41 | 36.06 | 4,760,948 | +0.62(+1.74%) |