Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 40.80 | 41.91 | 40.69 | 41.85 | 4,887,908 | +1.19(+2.93%) |
May 27, 2021 | 40.90 | 40.96 | 40.10 | 40.66 | 7,381,496 | -0.01(-0.02%) |
May 26, 2021 | 39.86 | 40.79 | 39.86 | 40.67 | 3,040,785 | +0.90(+2.26%) |
May 25, 2021 | 39.77 | 40.97 | 39.47 | 39.77 | 3,877,826 | +0.43(+1.09%) |
May 24, 2021 | 40.10 | 40.16 | 39.06 | 39.34 | 3,031,351 | -0.43(-1.08%) |
May 21, 2021 | 41.69 | 41.69 | 39.40 | 39.77 | 3,200,162 | -1.53(-3.70%) |
May 20, 2021 | 40.76 | 41.71 | 40.52 | 41.30 | 4,055,853 | +0.28(+0.68%) |
May 19, 2021 | 39.22 | 41.39 | 38.42 | 41.02 | 6,144,951 | +1.58(+4.01%) |
May 18, 2021 | 39.31 | 40.00 | 39.30 | 39.44 | 5,333,225 | +0.52(+1.34%) |
May 17, 2021 | 38.63 | 39.29 | 37.53 | 38.92 | 5,660,425 | +1.41(+3.76%) |
May 14, 2021 | 36.49 | 37.63 | 36.31 | 37.51 | 4,021,811 | +1.50(+4.17%) |
May 13, 2021 | 36.21 | 37.02 | 35.73 | 36.01 | 2,798,390 | -0.12(-0.33%) |
May 12, 2021 | 37.00 | 37.27 | 35.93 | 36.13 | 3,752,609 | -1.03(-2.77%) |
May 11, 2021 | 36.06 | 37.27 | 35.93 | 37.16 | 4,317,101 | +0.35(+0.95%) |
May 10, 2021 | 38.60 | 38.64 | 36.64 | 36.81 | 4,643,830 | -2.41(-6.14%) |
May 07, 2021 | 39.15 | 39.88 | 38.90 | 39.22 | 3,267,882 | -0.07(-0.18%) |
May 06, 2021 | 39.09 | 40.02 | 38.93 | 39.29 | 4,010,662 | +0.83(+2.16%) |
May 05, 2021 | 37.71 | 38.89 | 37.59 | 38.46 | 4,622,917 | +0.07(+0.18%) |
May 04, 2021 | 38.35 | 38.56 | 37.40 | 38.39 | 3,927,546 | -0.17(-0.44%) |
May 03, 2021 | 39.61 | 39.66 | 38.51 | 38.56 | 4,723,931 | -0.52(-1.33%) |
Apr 30, 2021 | 39.13 | 39.50 | 38.85 | 39.08 | 2,514,400 | -0.94(-2.35%) |
Apr 29, 2021 | 41.00 | 41.50 | 39.73 | 40.02 | 2,702,787 | -0.71(-1.74%) |
Apr 28, 2021 | 39.59 | 40.84 | 39.57 | 40.73 | 4,937,520 | +1.46(+3.72%) |
Apr 27, 2021 | 39.12 | 39.44 | 38.87 | 39.27 | 1,719,173 | +0.10(+0.26%) |
Apr 26, 2021 | 38.55 | 39.22 | 38.37 | 39.17 | 1,853,750 | +0.63(+1.63%) |
Apr 23, 2021 | 39.18 | 39.30 | 38.33 | 38.54 | 3,163,300 | +0.21(+0.55%) |
Apr 22, 2021 | 38.50 | 39.02 | 38.27 | 38.33 | 3,374,698 | +0.28(+0.74%) |
Apr 21, 2021 | 36.61 | 38.12 | 36.52 | 38.05 | 4,924,309 | +1.44(+3.93%) |
Apr 20, 2021 | 37.26 | 37.62 | 35.79 | 36.61 | 4,397,588 | -0.40(-1.08%) |
Apr 19, 2021 | 36.51 | 37.55 | 36.49 | 37.01 | 10,099,281 | +0.50(+1.37%) |
Apr 16, 2021 | 36.31 | 36.86 | 36.22 | 36.51 | 6,269,200 | +0.41(+1.14%) |
Apr 15, 2021 | 35.85 | 36.22 | 35.35 | 36.10 | 4,826,639 | +0.43(+1.21%) |
Apr 14, 2021 | 35.52 | 36.44 | 35.27 | 35.67 | 5,481,919 | +0.53(+1.51%) |
Apr 13, 2021 | 35.12 | 35.44 | 34.84 | 35.14 | 5,013,075 | -0.06(-0.17%) |
Apr 12, 2021 | 37.03 | 37.06 | 35.09 | 35.20 | 11,068,644 | -2.01(-5.40%) |
Apr 09, 2021 | 38.50 | 38.50 | 37.06 | 37.21 | 3,993,800 | -1.34(-3.48%) |
Apr 08, 2021 | 38.71 | 39.00 | 37.97 | 38.55 | 3,775,813 | -0.26(-0.67%) |
Apr 07, 2021 | 39.81 | 40.10 | 38.19 | 38.81 | 6,361,034 | -1.37(-3.41%) |
Apr 06, 2021 | 40.15 | 40.89 | 40.01 | 40.18 | 2,713,592 | +0.49(+1.23%) |
Apr 05, 2021 | 40.79 | 40.79 | 39.41 | 39.69 | 2,695,669 | -0.45(-1.12%) |
Apr 01, 2021 | 40.72 | 40.76 | 39.62 | 40.14 | 4,196,400 | +0.51(+1.29%) |
Mar 31, 2021 | 39.92 | 40.00 | 39.17 | 39.63 | 5,204,216 | +0.07(+0.18%) |
Mar 30, 2021 | 37.93 | 39.72 | 37.93 | 39.56 | 5,259,810 | +1.38(+3.61%) |
Mar 29, 2021 | 37.50 | 38.31 | 36.79 | 38.18 | 6,338,754 | +0.90(+2.41%) |
Mar 26, 2021 | 38.14 | 39.15 | 36.15 | 37.28 | 5,940,500 | -0.62(-1.64%) |
Mar 25, 2021 | 37.65 | 38.58 | 37.25 | 37.90 | 4,438,565 | +0.01(+0.03%) |
Mar 24, 2021 | 39.31 | 39.52 | 37.69 | 37.89 | 4,537,816 | -1.85(-4.66%) |
Mar 23, 2021 | 40.97 | 40.97 | 39.65 | 39.74 | 3,548,605 | -1.47(-3.57%) |
Mar 22, 2021 | 42.40 | 42.63 | 41.13 | 41.21 | 3,103,220 | -0.69(-1.65%) |
Mar 19, 2021 | 41.58 | 42.06 | 41.08 | 41.90 | 4,424,900 | -0.22(-0.52%) |
Mar 18, 2021 | 43.68 | 43.97 | 41.99 | 42.12 | 4,630,979 | -2.00(-4.53%) |
Mar 17, 2021 | 44.02 | 45.19 | 43.50 | 44.12 | 6,052,489 | -0.45(-1.01%) |
Mar 16, 2021 | 44.19 | 45.08 | 43.91 | 44.57 | 4,437,133 | +0.71(+1.62%) |
Mar 15, 2021 | 43.80 | 44.66 | 43.38 | 43.86 | 5,835,090 | +0.48(+1.11%) |
Mar 12, 2021 | 40.75 | 43.98 | 40.75 | 43.38 | 9,903,900 | +1.97(+4.76%) |
Mar 11, 2021 | 40.00 | 41.47 | 39.83 | 41.41 | 6,628,952 | +1.86(+4.70%) |
Mar 10, 2021 | 40.75 | 40.75 | 38.91 | 39.55 | 6,246,892 | -0.64(-1.59%) |
Mar 09, 2021 | 39.72 | 41.00 | 39.62 | 40.19 | 9,966,872 | +1.02(+2.60%) |
Mar 08, 2021 | 39.28 | 39.74 | 38.63 | 39.17 | 4,879,262 | -0.57(-1.43%) |
Mar 05, 2021 | 39.55 | 40.08 | 38.87 | 39.74 | 7,497,000 | +0.68(+1.74%) |
Mar 04, 2021 | 40.98 | 41.00 | 38.60 | 39.06 | 9,470,591 | -0.74(-1.86%) |
Mar 03, 2021 | 39.91 | 40.48 | 39.51 | 39.80 | 8,056,714 | +0.02(+0.05%) |
Mar 02, 2021 | 39.75 | 40.39 | 39.65 | 39.78 | 6,120,743 | +0.02(+0.05%) |