Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 41.68 | 41.68 | 40.33 | 41.15 | 2,366,272 | -0.18(-0.44%) |
May 27, 2021 | 41.04 | 41.48 | 40.76 | 41.34 | 2,703,886 | +0.69(+1.69%) |
May 26, 2021 | 39.83 | 41.00 | 39.83 | 40.65 | 3,058,220 | +0.94(+2.35%) |
May 25, 2021 | 40.10 | 40.65 | 39.62 | 39.72 | 2,692,682 | -0.07(-0.18%) |
May 24, 2021 | 39.58 | 40.13 | 39.05 | 39.79 | 2,678,125 | +0.47(+1.19%) |
May 21, 2021 | 40.41 | 40.55 | 39.27 | 39.32 | 4,420,560 | -0.66(-1.65%) |
May 20, 2021 | 40.87 | 40.98 | 38.63 | 39.98 | 5,749,133 | -0.90(-2.20%) |
May 19, 2021 | 41.54 | 41.77 | 40.49 | 40.88 | 3,572,532 | -1.58(-3.71%) |
May 18, 2021 | 43.88 | 44.01 | 42.42 | 42.46 | 3,982,230 | -0.97(-2.24%) |
May 17, 2021 | 42.88 | 43.45 | 42.26 | 43.43 | 4,431,989 | +0.50(+1.17%) |
May 14, 2021 | 41.92 | 43.03 | 41.52 | 42.92 | 3,592,644 | +1.38(+3.33%) |
May 13, 2021 | 41.20 | 42.44 | 40.89 | 41.54 | 3,277,300 | +0.52(+1.27%) |
May 12, 2021 | 42.14 | 42.91 | 40.79 | 41.02 | 3,548,869 | -1.62(-3.81%) |
May 11, 2021 | 42.33 | 42.87 | 41.36 | 42.64 | 4,379,278 | -0.47(-1.08%) |
May 10, 2021 | 45.02 | 45.30 | 43.01 | 43.11 | 3,822,074 | -1.93(-4.28%) |
May 07, 2021 | 42.83 | 45.53 | 42.77 | 45.03 | 5,205,113 | +2.13(+4.96%) |
May 06, 2021 | 44.01 | 44.01 | 41.72 | 42.91 | 7,577,776 | -1.48(-3.33%) |
May 05, 2021 | 44.36 | 44.79 | 43.68 | 44.38 | 3,965,200 | +0.38(+0.85%) |
May 04, 2021 | 44.28 | 44.48 | 43.43 | 44.01 | 4,148,307 | -0.50(-1.11%) |
May 03, 2021 | 44.45 | 45.31 | 44.13 | 44.50 | 6,466,963 | +0.63(+1.44%) |
Apr 30, 2021 | 43.57 | 44.23 | 43.40 | 43.87 | 4,832,210 | -0.05(-0.13%) |
Apr 29, 2021 | 43.78 | 44.56 | 43.47 | 43.92 | 3,690,061 | +0.38(+0.86%) |
Apr 28, 2021 | 43.08 | 44.13 | 42.87 | 43.55 | 2,144,527 | +0.12(+0.27%) |
Apr 27, 2021 | 42.39 | 43.70 | 42.38 | 43.43 | 2,894,073 | +1.27(+3.02%) |
Apr 26, 2021 | 42.74 | 43.20 | 41.85 | 42.15 | 2,847,491 | -0.35(-0.82%) |
Apr 23, 2021 | 41.82 | 42.66 | 41.48 | 42.50 | 2,491,422 | +1.10(+2.66%) |
Apr 22, 2021 | 41.43 | 42.16 | 40.95 | 41.40 | 2,156,560 | +0.21(+0.51%) |
Apr 21, 2021 | 39.67 | 41.24 | 39.45 | 41.19 | 4,011,524 | +1.29(+3.24%) |
Apr 20, 2021 | 41.10 | 41.27 | 39.41 | 39.90 | 3,162,837 | -1.57(-3.78%) |
Apr 19, 2021 | 42.32 | 42.32 | 41.24 | 41.47 | 2,747,008 | -1.22(-2.86%) |
Apr 16, 2021 | 42.70 | 42.99 | 42.21 | 42.69 | 3,135,084 | +0.28(+0.67%) |
Apr 15, 2021 | 42.32 | 43.15 | 41.60 | 42.40 | 3,209,647 | +0.76(+1.83%) |
Apr 14, 2021 | 41.53 | 42.30 | 41.48 | 41.64 | 3,189,677 | +0.33(+0.80%) |
Apr 13, 2021 | 41.42 | 41.67 | 40.07 | 41.31 | 3,570,322 | -0.42(-1.01%) |
Apr 12, 2021 | 40.95 | 41.92 | 40.87 | 41.73 | 3,126,034 | +0.54(+1.31%) |
Apr 09, 2021 | 40.16 | 41.36 | 39.94 | 41.19 | 3,497,874 | +1.43(+3.60%) |
Apr 08, 2021 | 39.50 | 39.98 | 38.74 | 39.76 | 2,921,546 | +0.26(+0.65%) |
Apr 07, 2021 | 39.65 | 40.27 | 39.17 | 39.50 | 2,689,279 | +0.21(+0.54%) |
Apr 06, 2021 | 39.17 | 40.11 | 38.95 | 39.29 | 4,736,936 | +0.16(+0.40%) |
Apr 05, 2021 | 38.17 | 39.25 | 37.51 | 39.14 | 4,445,863 | +1.52(+4.05%) |
Apr 01, 2021 | 38.17 | 38.40 | 37.09 | 37.62 | 4,682,120 | -0.17(-0.44%) |
Mar 31, 2021 | 37.46 | 38.03 | 37.05 | 37.78 | 3,493,561 | +0.24(+0.63%) |
Mar 30, 2021 | 36.21 | 37.67 | 35.88 | 37.54 | 4,868,868 | +1.34(+3.70%) |
Mar 29, 2021 | 38.05 | 38.38 | 35.61 | 36.20 | 5,921,866 | -2.12(-5.53%) |
Mar 26, 2021 | 38.95 | 39.30 | 37.12 | 38.32 | 3,260,850 | -0.02(-0.05%) |
Mar 25, 2021 | 36.28 | 38.51 | 36.28 | 38.34 | 3,843,320 | +1.08(+2.90%) |
Mar 24, 2021 | 38.02 | 39.09 | 37.22 | 37.26 | 4,002,848 | -0.41(-1.10%) |
Mar 23, 2021 | 39.42 | 39.80 | 37.48 | 37.67 | 6,688,847 | -2.36(-5.89%) |
Mar 22, 2021 | 41.20 | 41.25 | 39.56 | 40.03 | 4,148,474 | -0.94(-2.30%) |
Mar 19, 2021 | 40.94 | 41.83 | 40.47 | 40.97 | 5,683,118 | -0.61(-1.48%) |
Mar 18, 2021 | 41.47 | 42.52 | 41.32 | 41.59 | 3,134,904 | +0.25(+0.60%) |
Mar 17, 2021 | 41.57 | 41.72 | 40.16 | 41.34 | 3,321,060 | +0.26(+0.62%) |
Mar 16, 2021 | 42.25 | 42.25 | 40.61 | 41.08 | 3,698,849 | -1.39(-3.28%) |
Mar 15, 2021 | 40.72 | 42.56 | 40.68 | 42.47 | 4,950,938 | +1.58(+3.86%) |
Mar 12, 2021 | 40.15 | 41.26 | 40.15 | 40.90 | 4,596,059 | +0.50(+1.23%) |
Mar 11, 2021 | 39.50 | 40.45 | 39.28 | 40.40 | 3,911,044 | +1.01(+2.56%) |
Mar 10, 2021 | 39.72 | 40.57 | 38.84 | 39.39 | 4,485,214 | -0.36(-0.90%) |
Mar 09, 2021 | 40.24 | 40.40 | 39.35 | 39.75 | 5,779,395 | -0.54(-1.34%) |
Mar 08, 2021 | 38.95 | 40.80 | 38.52 | 40.29 | 5,948,066 | +1.87(+4.87%) |
Mar 05, 2021 | 38.16 | 38.56 | 36.85 | 38.42 | 3,873,207 | +1.05(+2.80%) |
Mar 04, 2021 | 37.59 | 38.08 | 36.23 | 37.38 | 3,286,735 | -0.73(-1.92%) |
Mar 03, 2021 | 38.51 | 39.28 | 38.09 | 38.11 | 3,647,956 | -0.69(-1.77%) |
Mar 02, 2021 | 38.05 | 38.94 | 37.67 | 38.80 | 4,040,584 | +0.75(+1.98%) |