Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 39.99 | 40.00 | 39.46 | 39.89 | 1,188,924 | +0.21(+0.53%) |
May 27, 2021 | 39.48 | 39.79 | 39.14 | 39.68 | 2,525,658 | +0.69(+1.77%) |
May 26, 2021 | 39.14 | 39.42 | 38.93 | 38.99 | 1,059,690 | -0.18(-0.46%) |
May 25, 2021 | 39.96 | 40.12 | 39.10 | 39.17 | 1,132,614 | -0.76(-1.90%) |
May 24, 2021 | 40.06 | 40.19 | 39.65 | 39.93 | 1,431,990 | +0.00(+0.00%) |
May 21, 2021 | 40.49 | 40.77 | 39.76 | 39.93 | 1,058,274 | -0.34(-0.84%) |
May 20, 2021 | 40.04 | 40.38 | 39.73 | 40.27 | 773,639 | +0.27(+0.68%) |
May 19, 2021 | 39.60 | 40.04 | 39.38 | 40.00 | 1,886,322 | -0.17(-0.42%) |
May 18, 2021 | 40.38 | 40.54 | 39.92 | 40.17 | 1,497,855 | -0.25(-0.62%) |
May 17, 2021 | 39.90 | 40.46 | 39.58 | 40.42 | 1,460,302 | +0.23(+0.57%) |
May 14, 2021 | 40.26 | 40.45 | 39.95 | 40.19 | 2,324,171 | +0.27(+0.68%) |
May 13, 2021 | 38.82 | 39.98 | 38.75 | 39.92 | 1,295,236 | +0.79(+2.02%) |
May 12, 2021 | 39.49 | 39.95 | 39.02 | 39.13 | 1,674,700 | -0.45(-1.14%) |
May 11, 2021 | 39.63 | 40.02 | 39.22 | 39.58 | 1,805,293 | -0.34(-0.85%) |
May 10, 2021 | 41.00 | 41.11 | 39.89 | 39.92 | 1,735,551 | -0.87(-2.13%) |
May 07, 2021 | 39.41 | 40.87 | 39.33 | 40.79 | 2,052,665 | +1.02(+2.56%) |
May 06, 2021 | 40.48 | 40.62 | 39.27 | 39.77 | 1,769,863 | -0.42(-1.05%) |
May 05, 2021 | 40.20 | 40.31 | 39.18 | 40.19 | 1,692,520 | -0.07(-0.17%) |
May 04, 2021 | 40.13 | 40.46 | 39.85 | 40.26 | 1,611,290 | +0.12(+0.30%) |
May 03, 2021 | 40.13 | 40.44 | 39.98 | 40.14 | 1,348,978 | +0.43(+1.08%) |
Apr 30, 2021 | 40.08 | 40.25 | 39.65 | 39.71 | 1,756,200 | -0.43(-1.07%) |
Apr 29, 2021 | 39.52 | 40.23 | 39.42 | 40.14 | 2,282,186 | +0.65(+1.65%) |
Apr 28, 2021 | 40.85 | 41.28 | 39.33 | 39.49 | 1,912,161 | -1.00(-2.47%) |
Apr 27, 2021 | 39.88 | 40.57 | 39.88 | 40.49 | 1,389,164 | +0.34(+0.85%) |
Apr 26, 2021 | 39.94 | 40.43 | 39.94 | 40.15 | 1,078,224 | +0.16(+0.40%) |
Apr 23, 2021 | 39.77 | 40.16 | 39.59 | 39.99 | 748,900 | +0.35(+0.88%) |
Apr 22, 2021 | 39.81 | 39.86 | 39.42 | 39.64 | 1,043,597 | -0.25(-0.63%) |
Apr 21, 2021 | 39.36 | 39.89 | 39.22 | 39.89 | 1,081,604 | +0.65(+1.66%) |
Apr 20, 2021 | 39.60 | 39.68 | 39.04 | 39.24 | 1,221,634 | -0.46(-1.16%) |
Apr 19, 2021 | 40.48 | 40.48 | 39.62 | 39.70 | 1,165,009 | -0.38(-0.95%) |
Apr 16, 2021 | 40.64 | 40.67 | 39.87 | 40.08 | 1,403,700 | -0.23(-0.57%) |
Apr 15, 2021 | 40.06 | 40.45 | 40.01 | 40.31 | 1,532,382 | +0.20(+0.50%) |
Apr 14, 2021 | 39.94 | 40.46 | 39.71 | 40.11 | 1,064,164 | +0.26(+0.65%) |
Apr 13, 2021 | 39.62 | 39.91 | 39.46 | 39.85 | 1,382,383 | -0.15(-0.37%) |
Apr 12, 2021 | 40.27 | 40.37 | 39.75 | 40.00 | 1,375,626 | -0.06(-0.15%) |
Apr 09, 2021 | 40.53 | 40.58 | 39.74 | 40.06 | 1,403,700 | +0.00(+0.00%) |
Apr 08, 2021 | 39.96 | 40.20 | 39.64 | 40.06 | 1,372,572 | -0.21(-0.52%) |
Apr 07, 2021 | 39.93 | 40.29 | 39.63 | 40.27 | 1,231,030 | +0.34(+0.85%) |
Apr 06, 2021 | 39.69 | 40.01 | 39.21 | 39.93 | 1,806,865 | +0.31(+0.78%) |
Apr 05, 2021 | 39.50 | 39.97 | 39.41 | 39.62 | 1,489,319 | +0.21(+0.53%) |
Apr 01, 2021 | 38.33 | 39.45 | 38.15 | 39.41 | 2,432,400 | +1.04(+2.71%) |
Mar 31, 2021 | 39.00 | 39.34 | 38.27 | 38.37 | 2,725,258 | -0.79(-2.02%) |
Mar 30, 2021 | 39.14 | 39.23 | 38.52 | 39.16 | 1,961,309 | +0.31(+0.80%) |
Mar 29, 2021 | 38.82 | 39.10 | 38.42 | 38.85 | 1,575,522 | +0.07(+0.18%) |
Mar 26, 2021 | 38.32 | 38.80 | 38.16 | 38.78 | 1,274,200 | +0.57(+1.49%) |
Mar 25, 2021 | 37.21 | 38.25 | 36.82 | 38.21 | 1,547,095 | +0.96(+2.58%) |
Mar 24, 2021 | 36.89 | 37.79 | 36.89 | 37.25 | 1,885,194 | +0.48(+1.31%) |
Mar 23, 2021 | 36.43 | 36.93 | 36.43 | 36.77 | 1,625,202 | +0.14(+0.38%) |
Mar 22, 2021 | 36.50 | 36.90 | 36.21 | 36.63 | 1,448,011 | -0.28(-0.76%) |
Mar 19, 2021 | 37.43 | 37.67 | 36.70 | 36.91 | 2,757,500 | -0.72(-1.91%) |
Mar 18, 2021 | 36.86 | 38.38 | 36.66 | 37.63 | 1,910,355 | +0.03(+0.08%) |
Mar 17, 2021 | 37.93 | 38.05 | 37.23 | 37.60 | 1,549,984 | -0.26(-0.69%) |
Mar 16, 2021 | 37.79 | 37.92 | 37.52 | 37.86 | 1,609,838 | -0.23(-0.60%) |
Mar 15, 2021 | 37.60 | 38.09 | 37.27 | 38.09 | 1,301,373 | +0.47(+1.25%) |
Mar 12, 2021 | 37.10 | 37.67 | 36.99 | 37.62 | 1,810,900 | +0.63(+1.70%) |
Mar 11, 2021 | 37.01 | 37.13 | 36.72 | 36.99 | 1,525,712 | -0.11(-0.30%) |
Mar 10, 2021 | 36.80 | 37.50 | 36.67 | 37.10 | 1,533,685 | +0.36(+0.98%) |
Mar 09, 2021 | 36.75 | 37.34 | 36.34 | 36.74 | 2,096,460 | -0.48(-1.29%) |
Mar 08, 2021 | 36.61 | 37.62 | 36.40 | 37.22 | 2,796,346 | +0.85(+2.34%) |
Mar 05, 2021 | 36.08 | 36.49 | 35.09 | 36.37 | 4,405,700 | +0.67(+1.88%) |
Mar 04, 2021 | 36.37 | 36.46 | 35.40 | 35.70 | 4,773,904 | -0.51(-1.41%) |
Mar 03, 2021 | 36.76 | 37.03 | 35.96 | 36.21 | 5,344,350 | -0.16(-0.44%) |
Mar 02, 2021 | 35.85 | 36.64 | 35.62 | 36.37 | 5,289,334 | +0.46(+1.28%) |