Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 38.54 | 38.97 | 38.54 | 38.71 | 3,527,902 | +0.14(+0.37%) |
May 27, 2021 | 38.98 | 39.15 | 38.37 | 38.57 | 6,550,612 | -0.31(-0.80%) |
May 26, 2021 | 38.87 | 38.96 | 38.65 | 38.88 | 3,505,531 | +0.03(+0.07%) |
May 25, 2021 | 39.22 | 39.28 | 38.64 | 38.85 | 5,301,454 | -0.33(-0.83%) |
May 24, 2021 | 38.96 | 39.56 | 38.94 | 39.18 | 4,866,072 | +0.34(+0.88%) |
May 21, 2021 | 38.57 | 38.89 | 38.53 | 38.84 | 4,222,931 | +0.23(+0.59%) |
May 20, 2021 | 38.25 | 38.72 | 38.20 | 38.61 | 4,776,921 | +0.27(+0.71%) |
May 19, 2021 | 38.30 | 38.38 | 38.03 | 38.33 | 4,423,061 | -0.11(-0.29%) |
May 18, 2021 | 38.72 | 38.80 | 38.43 | 38.44 | 4,189,845 | -0.10(-0.26%) |
May 17, 2021 | 38.72 | 38.80 | 38.25 | 38.55 | 3,639,686 | +0.06(+0.16%) |
May 14, 2021 | 38.72 | 39.10 | 38.47 | 38.48 | 3,744,714 | -0.08(-0.21%) |
May 13, 2021 | 37.68 | 38.77 | 37.65 | 38.56 | 5,744,576 | +0.79(+2.10%) |
May 12, 2021 | 37.96 | 38.40 | 37.70 | 37.77 | 5,435,926 | -0.29(-0.77%) |
May 11, 2021 | 38.55 | 38.60 | 37.52 | 38.07 | 6,609,872 | -0.32(-0.84%) |
May 10, 2021 | 38.31 | 38.94 | 38.21 | 38.39 | 6,187,270 | +0.12(+0.32%) |
May 07, 2021 | 37.89 | 38.37 | 37.66 | 38.26 | 5,849,996 | +0.32(+0.83%) |
May 06, 2021 | 37.62 | 38.02 | 37.45 | 37.95 | 6,006,821 | +0.57(+1.53%) |
May 05, 2021 | 37.17 | 37.41 | 36.86 | 37.37 | 5,374,391 | +0.10(+0.26%) |
May 04, 2021 | 37.04 | 37.38 | 36.86 | 37.28 | 7,894,711 | +0.33(+0.88%) |
May 03, 2021 | 36.54 | 37.23 | 36.53 | 36.95 | 6,974,999 | +0.62(+1.70%) |
Apr 30, 2021 | 36.35 | 36.61 | 35.87 | 36.34 | 8,708,836 | -0.35(-0.96%) |
Apr 29, 2021 | 35.43 | 36.94 | 35.34 | 36.69 | 8,975,122 | +1.38(+3.91%) |
Apr 28, 2021 | 35.43 | 35.62 | 35.17 | 35.31 | 8,420,659 | +0.02(+0.05%) |
Apr 27, 2021 | 35.40 | 35.67 | 35.25 | 35.29 | 4,544,590 | -0.03(-0.07%) |
Apr 26, 2021 | 35.54 | 35.73 | 35.10 | 35.32 | 8,042,976 | -0.25(-0.69%) |
Apr 23, 2021 | 35.59 | 35.76 | 35.37 | 35.56 | 5,370,752 | -0.49(-1.37%) |
Apr 22, 2021 | 36.49 | 36.51 | 35.91 | 36.05 | 6,394,838 | -0.54(-1.47%) |
Apr 21, 2021 | 35.88 | 36.64 | 35.88 | 36.59 | 7,620,862 | +0.48(+1.34%) |
Apr 20, 2021 | 35.94 | 36.14 | 35.58 | 36.11 | 6,656,125 | +0.07(+0.20%) |
Apr 19, 2021 | 35.97 | 36.40 | 35.61 | 36.04 | 7,400,831 | -0.04(-0.12%) |
Apr 16, 2021 | 36.22 | 36.49 | 35.87 | 36.08 | 9,261,547 | -0.04(-0.12%) |
Apr 15, 2021 | 35.49 | 36.20 | 35.47 | 36.13 | 7,661,687 | +0.69(+1.94%) |
Apr 14, 2021 | 35.71 | 35.90 | 34.90 | 35.44 | 11,749,807 | -0.57(-1.59%) |
Apr 13, 2021 | 35.87 | 36.30 | 35.73 | 36.01 | 8,231,153 | +0.19(+0.54%) |
Apr 12, 2021 | 35.47 | 35.98 | 35.33 | 35.82 | 6,374,685 | +0.49(+1.40%) |
Apr 09, 2021 | 35.95 | 36.17 | 35.11 | 35.32 | 6,233,454 | -0.59(-1.64%) |
Apr 08, 2021 | 35.72 | 35.95 | 35.66 | 35.91 | 4,809,782 | +0.15(+0.42%) |
Apr 07, 2021 | 35.95 | 36.00 | 35.54 | 35.76 | 4,179,977 | -0.05(-0.15%) |
Apr 06, 2021 | 35.30 | 35.90 | 35.29 | 35.82 | 5,633,936 | +0.34(+0.97%) |
Apr 05, 2021 | 35.27 | 35.63 | 35.26 | 35.47 | 5,018,679 | +0.25(+0.70%) |
Apr 01, 2021 | 35.26 | 35.28 | 34.65 | 35.23 | 5,183,144 | +0.03(+0.07%) |
Mar 31, 2021 | 35.25 | 35.52 | 34.97 | 35.20 | 6,443,384 | -0.25(-0.70%) |
Mar 30, 2021 | 35.99 | 36.27 | 35.36 | 35.45 | 9,303,112 | -0.44(-1.23%) |
Mar 29, 2021 | 35.17 | 36.22 | 35.08 | 35.89 | 11,255,503 | +0.66(+1.87%) |
Mar 26, 2021 | 34.63 | 35.32 | 34.22 | 35.23 | 11,324,101 | +0.73(+2.12%) |
Mar 25, 2021 | 33.92 | 34.61 | 33.47 | 34.50 | 6,152,116 | +0.85(+2.54%) |
Mar 24, 2021 | 34.18 | 34.29 | 33.63 | 33.64 | 6,322,315 | -0.61(-1.77%) |
Mar 23, 2021 | 34.81 | 34.88 | 34.21 | 34.25 | 8,707,569 | -0.55(-1.59%) |
Mar 22, 2021 | 34.36 | 34.83 | 34.29 | 34.80 | 8,223,225 | +0.36(+1.05%) |
Mar 19, 2021 | 34.29 | 34.70 | 33.98 | 34.44 | 11,324,782 | +0.18(+0.51%) |
Mar 18, 2021 | 34.26 | 34.54 | 34.12 | 34.27 | 9,168,675 | -0.12(-0.36%) |
Mar 17, 2021 | 34.18 | 34.45 | 33.85 | 34.39 | 7,279,441 | +0.30(+0.88%) |
Mar 16, 2021 | 34.00 | 34.28 | 33.85 | 34.09 | 7,379,780 | +0.18(+0.55%) |
Mar 15, 2021 | 33.55 | 34.19 | 33.51 | 33.91 | 7,864,105 | +0.37(+1.10%) |
Mar 12, 2021 | 33.91 | 33.96 | 33.27 | 33.54 | 10,189,247 | -0.32(-0.94%) |
Mar 11, 2021 | 34.33 | 34.43 | 33.79 | 33.85 | 6,748,434 | -0.56(-1.64%) |
Mar 10, 2021 | 34.51 | 34.59 | 33.92 | 34.42 | 8,348,534 | +0.33(+0.97%) |
Mar 09, 2021 | 33.84 | 34.46 | 33.45 | 34.09 | 10,030,929 | +0.40(+1.19%) |
Mar 08, 2021 | 32.95 | 33.86 | 32.95 | 33.69 | 7,775,888 | +0.71(+2.17%) |
Mar 05, 2021 | 32.73 | 33.29 | 32.51 | 32.97 | 8,681,618 | +0.56(+1.72%) |
Mar 04, 2021 | 33.12 | 33.87 | 32.01 | 32.41 | 12,950,339 | -0.67(-2.03%) |
Mar 03, 2021 | 32.31 | 33.17 | 32.26 | 33.09 | 7,502,247 | +0.57(+1.77%) |
Mar 02, 2021 | 32.38 | 32.78 | 32.14 | 32.51 | 6,217,345 | +0.20(+0.62%) |