Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 43.14 | 43.16 | 42.61 | 43.02 | 17,168,794 | -0.04(-0.09%) |
May 27, 2021 | 43.27 | 43.63 | 42.64 | 43.05 | 46,339,932 | +0.33(+0.78%) |
May 26, 2021 | 42.41 | 42.90 | 41.99 | 42.72 | 28,420,654 | +0.29(+0.67%) |
May 25, 2021 | 42.71 | 43.29 | 42.39 | 42.44 | 31,951,118 | -0.14(-0.32%) |
May 24, 2021 | 42.35 | 42.82 | 42.13 | 42.58 | 27,917,674 | +0.33(+0.78%) |
May 21, 2021 | 42.33 | 42.63 | 42.15 | 42.24 | 29,663,598 | +0.14(+0.33%) |
May 20, 2021 | 42.42 | 42.52 | 41.68 | 42.11 | 28,350,016 | -0.41(-0.95%) |
May 19, 2021 | 42.30 | 42.65 | 41.77 | 42.51 | 31,455,420 | -0.64(-1.47%) |
May 18, 2021 | 44.10 | 44.32 | 43.12 | 43.15 | 26,191,480 | -0.96(-2.17%) |
May 17, 2021 | 43.20 | 44.18 | 43.09 | 44.10 | 27,377,926 | +0.87(+2.00%) |
May 14, 2021 | 42.91 | 43.38 | 42.79 | 43.24 | 18,548,512 | +0.52(+1.21%) |
May 13, 2021 | 41.88 | 43.08 | 41.72 | 42.72 | 25,581,960 | +0.70(+1.67%) |
May 12, 2021 | 42.97 | 43.42 | 41.87 | 42.02 | 36,258,832 | -0.07(-0.18%) |
May 11, 2021 | 42.37 | 43.17 | 41.90 | 42.10 | 34,178,800 | -0.81(-1.89%) |
May 10, 2021 | 43.13 | 43.60 | 42.90 | 42.91 | 30,611,734 | +0.06(+0.13%) |
May 07, 2021 | 42.29 | 42.93 | 41.94 | 42.85 | 27,304,252 | -0.08(-0.19%) |
May 06, 2021 | 42.46 | 42.99 | 42.08 | 42.93 | 37,194,040 | +0.73(+1.72%) |
May 05, 2021 | 42.20 | 42.45 | 41.78 | 42.21 | 21,353,340 | +0.18(+0.44%) |
May 04, 2021 | 41.58 | 42.11 | 41.04 | 42.02 | 28,445,536 | +0.24(+0.57%) |
May 03, 2021 | 41.76 | 41.94 | 41.41 | 41.78 | 17,982,678 | +0.40(+0.95%) |
Apr 30, 2021 | 42.08 | 42.28 | 41.21 | 41.39 | 37,199,076 | -1.09(-2.57%) |
Apr 29, 2021 | 41.91 | 42.62 | 41.82 | 42.48 | 29,251,832 | +1.07(+2.57%) |
Apr 28, 2021 | 41.48 | 41.96 | 41.28 | 41.42 | 22,684,378 | -0.01(-0.02%) |
Apr 27, 2021 | 40.78 | 41.55 | 40.61 | 41.43 | 31,696,296 | +0.87(+2.15%) |
Apr 26, 2021 | 40.54 | 41.05 | 40.42 | 40.55 | 26,780,444 | +0.26(+0.64%) |
Apr 23, 2021 | 39.24 | 40.59 | 39.17 | 40.30 | 30,510,502 | +1.07(+2.72%) |
Apr 22, 2021 | 39.74 | 39.98 | 39.21 | 39.23 | 26,809,814 | -0.50(-1.25%) |
Apr 21, 2021 | 38.81 | 39.83 | 38.37 | 39.73 | 29,666,364 | +0.64(+1.65%) |
Apr 20, 2021 | 39.87 | 39.87 | 38.91 | 39.08 | 32,360,512 | -1.23(-3.05%) |
Apr 19, 2021 | 40.07 | 40.79 | 39.86 | 40.31 | 42,581,948 | +0.04(+0.09%) |
Apr 16, 2021 | 39.20 | 40.54 | 39.12 | 40.28 | 62,106,508 | +1.47(+3.79%) |
Apr 15, 2021 | 38.68 | 38.83 | 37.70 | 38.81 | 48,038,776 | +0.23(+0.60%) |
Apr 14, 2021 | 36.47 | 38.75 | 35.89 | 38.58 | 70,641,304 | +2.02(+5.53%) |
Apr 13, 2021 | 37.21 | 37.22 | 36.47 | 36.56 | 31,903,818 | -0.90(-2.40%) |
Apr 12, 2021 | 37.17 | 37.57 | 37.12 | 37.46 | 22,956,274 | +0.25(+0.67%) |
Apr 09, 2021 | 37.06 | 37.48 | 36.98 | 37.21 | 30,871,974 | +0.43(+1.17%) |
Apr 08, 2021 | 36.63 | 36.93 | 36.13 | 36.78 | 22,684,678 | +0.04(+0.10%) |
Apr 07, 2021 | 36.60 | 36.83 | 36.41 | 36.74 | 21,096,244 | +0.13(+0.35%) |
Apr 06, 2021 | 36.22 | 36.66 | 36.07 | 36.61 | 22,819,076 | +0.34(+0.94%) |
Apr 05, 2021 | 36.78 | 37.05 | 36.13 | 36.27 | 23,165,000 | -0.14(-0.38%) |
Apr 01, 2021 | 35.79 | 36.43 | 35.76 | 36.41 | 24,715,102 | +0.51(+1.43%) |
Mar 31, 2021 | 36.08 | 36.41 | 35.76 | 35.90 | 28,105,424 | -0.29(-0.81%) |
Mar 30, 2021 | 35.41 | 36.82 | 35.34 | 36.19 | 39,328,376 | +0.87(+2.47%) |
Mar 29, 2021 | 35.45 | 36.15 | 34.82 | 35.32 | 41,783,592 | -1.21(-3.32%) |
Mar 26, 2021 | 36.66 | 36.96 | 35.99 | 36.53 | 31,734,562 | +0.42(+1.17%) |
Mar 25, 2021 | 34.90 | 36.16 | 34.71 | 36.11 | 31,297,620 | +1.08(+3.10%) |
Mar 24, 2021 | 35.24 | 35.85 | 35.01 | 35.02 | 26,331,502 | -0.11(-0.31%) |
Mar 23, 2021 | 35.34 | 35.88 | 34.96 | 35.13 | 35,342,948 | -0.67(-1.87%) |
Mar 22, 2021 | 36.07 | 36.12 | 35.48 | 35.80 | 35,050,540 | -0.61(-1.67%) |
Mar 19, 2021 | 36.69 | 36.81 | 36.03 | 36.41 | 65,624,020 | -1.08(-2.89%) |
Mar 18, 2021 | 36.89 | 38.16 | 36.89 | 37.49 | 62,487,184 | +0.89(+2.43%) |
Mar 17, 2021 | 36.46 | 37.15 | 36.02 | 36.60 | 36,483,796 | +0.45(+1.24%) |
Mar 16, 2021 | 36.17 | 36.28 | 35.57 | 36.15 | 26,844,056 | -0.32(-0.88%) |
Mar 15, 2021 | 36.81 | 36.96 | 35.99 | 36.47 | 28,188,876 | -0.25(-0.68%) |
Mar 12, 2021 | 36.29 | 36.77 | 36.22 | 36.72 | 31,297,010 | +1.00(+2.80%) |
Mar 11, 2021 | 36.03 | 36.37 | 35.47 | 35.72 | 33,278,814 | -0.64(-1.77%) |
Mar 10, 2021 | 35.47 | 36.47 | 35.17 | 36.36 | 41,809,688 | +1.33(+3.80%) |
Mar 09, 2021 | 35.07 | 35.65 | 34.43 | 35.03 | 38,992,936 | -0.50(-1.40%) |
Mar 08, 2021 | 34.87 | 35.72 | 34.70 | 35.53 | 41,617,920 | +1.14(+3.31%) |
Mar 05, 2021 | 34.79 | 35.02 | 33.39 | 34.39 | 37,614,532 | +0.25(+0.73%) |
Mar 04, 2021 | 34.56 | 34.91 | 33.41 | 34.14 | 46,584,800 | -0.49(-1.41%) |
Mar 03, 2021 | 34.32 | 35.52 | 34.32 | 34.63 | 38,443,964 | +0.51(+1.48%) |
Mar 02, 2021 | 34.13 | 34.41 | 33.98 | 34.12 | 21,420,038 | -0.01(-0.03%) |