Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 44.40 | 44.56 | 43.79 | 44.23 | 779,027 | -0.13(-0.28%) |
May 27, 2021 | 44.60 | 44.60 | 43.17 | 44.35 | 2,157,994 | +0.13(+0.28%) |
May 26, 2021 | 42.24 | 44.48 | 41.94 | 44.23 | 1,672,023 | +1.98(+4.68%) |
May 25, 2021 | 42.28 | 42.86 | 41.81 | 42.25 | 867,231 | -0.09(-0.22%) |
May 24, 2021 | 42.47 | 42.66 | 41.74 | 42.34 | 1,141,040 | +0.10(+0.24%) |
May 21, 2021 | 42.25 | 42.49 | 41.61 | 42.24 | 1,991,240 | +0.24(+0.57%) |
May 20, 2021 | 42.35 | 42.74 | 41.86 | 42.00 | 1,097,492 | -0.42(-1.00%) |
May 19, 2021 | 41.94 | 42.64 | 41.61 | 42.43 | 1,115,639 | -0.25(-0.58%) |
May 18, 2021 | 42.26 | 43.26 | 42.10 | 42.68 | 3,196,502 | +1.09(+2.62%) |
May 17, 2021 | 40.74 | 41.93 | 40.61 | 41.59 | 1,715,356 | +0.93(+2.29%) |
May 14, 2021 | 40.77 | 41.45 | 40.53 | 40.66 | 2,574,143 | -0.52(-1.27%) |
May 13, 2021 | 41.17 | 42.09 | 40.09 | 41.18 | 999,080 | +0.02(+0.04%) |
May 12, 2021 | 43.83 | 43.83 | 40.17 | 41.16 | 2,414,055 | +0.35(+0.86%) |
May 11, 2021 | 40.41 | 41.37 | 40.07 | 40.82 | 1,365,120 | -0.42(-1.03%) |
May 10, 2021 | 41.29 | 41.57 | 40.97 | 41.24 | 1,009,743 | +0.33(+0.81%) |
May 07, 2021 | 39.23 | 41.18 | 39.23 | 40.91 | 2,175,065 | +1.38(+3.49%) |
May 06, 2021 | 38.84 | 39.79 | 38.84 | 39.53 | 1,469,645 | +0.64(+1.65%) |
May 05, 2021 | 38.46 | 39.63 | 38.35 | 38.88 | 2,311,923 | +0.62(+1.61%) |
May 04, 2021 | 38.69 | 38.69 | 37.94 | 38.27 | 928,156 | -0.30(-0.78%) |
May 03, 2021 | 38.24 | 38.79 | 37.78 | 38.57 | 1,046,080 | +0.66(+1.73%) |
Apr 30, 2021 | 38.69 | 39.50 | 37.70 | 37.91 | 920,857 | -1.15(-2.94%) |
Apr 29, 2021 | 38.62 | 40.35 | 38.09 | 39.06 | 1,242,616 | +0.64(+1.67%) |
Apr 28, 2021 | 39.23 | 39.37 | 38.22 | 38.42 | 720,853 | -0.57(-1.47%) |
Apr 27, 2021 | 38.81 | 39.52 | 38.59 | 38.99 | 867,500 | -0.01(-0.02%) |
Apr 26, 2021 | 38.55 | 39.48 | 38.49 | 39.00 | 456,852 | +0.35(+0.90%) |
Apr 23, 2021 | 38.31 | 39.28 | 37.79 | 38.65 | 566,866 | +0.32(+0.82%) |
Apr 22, 2021 | 38.49 | 39.02 | 38.14 | 38.34 | 1,320,564 | -0.13(-0.35%) |
Apr 21, 2021 | 37.89 | 38.76 | 37.26 | 38.47 | 712,754 | +0.44(+1.16%) |
Apr 20, 2021 | 38.24 | 38.53 | 36.86 | 38.03 | 716,189 | -0.22(-0.57%) |
Apr 19, 2021 | 38.03 | 38.79 | 37.78 | 38.24 | 464,479 | +0.27(+0.70%) |
Apr 16, 2021 | 38.85 | 39.01 | 37.71 | 37.98 | 469,624 | -0.45(-1.17%) |
Apr 15, 2021 | 38.40 | 38.75 | 37.73 | 38.43 | 559,801 | +0.00(+0.00%) |
Apr 14, 2021 | 37.99 | 38.53 | 37.65 | 38.43 | 986,982 | +0.57(+1.49%) |
Apr 13, 2021 | 37.73 | 38.12 | 37.70 | 37.86 | 374,981 | +0.05(+0.13%) |
Apr 12, 2021 | 37.99 | 38.20 | 37.65 | 37.81 | 769,762 | -0.07(-0.20%) |
Apr 09, 2021 | 37.60 | 38.19 | 37.00 | 37.89 | 824,576 | +0.17(+0.46%) |
Apr 08, 2021 | 37.43 | 38.12 | 37.25 | 37.71 | 880,002 | +0.19(+0.51%) |
Apr 07, 2021 | 37.53 | 38.27 | 36.94 | 37.52 | 1,133,535 | -0.09(-0.24%) |
Apr 06, 2021 | 37.45 | 38.23 | 36.65 | 37.61 | 871,963 | +0.46(+1.23%) |
Apr 05, 2021 | 37.29 | 37.57 | 36.19 | 37.15 | 697,113 | -0.22(-0.60%) |
Apr 01, 2021 | 35.85 | 38.10 | 35.63 | 37.38 | 744,042 | +1.28(+3.55%) |
Mar 31, 2021 | 35.80 | 37.04 | 35.10 | 36.10 | 536,892 | +0.21(+0.58%) |
Mar 30, 2021 | 35.17 | 36.11 | 34.35 | 35.89 | 577,191 | +0.52(+1.46%) |
Mar 29, 2021 | 36.11 | 36.20 | 35.22 | 35.37 | 245,175 | -0.67(-1.87%) |
Mar 26, 2021 | 35.17 | 36.06 | 35.06 | 36.05 | 390,652 | +0.97(+2.77%) |
Mar 25, 2021 | 34.68 | 35.22 | 33.28 | 35.07 | 811,564 | +0.47(+1.35%) |
Mar 24, 2021 | 35.36 | 35.61 | 34.34 | 34.61 | 827,768 | -0.08(-0.24%) |
Mar 23, 2021 | 35.17 | 35.54 | 34.14 | 34.69 | 537,295 | -0.87(-2.46%) |
Mar 22, 2021 | 35.96 | 36.19 | 34.88 | 35.57 | 648,188 | -0.47(-1.29%) |
Mar 19, 2021 | 36.02 | 36.41 | 35.61 | 36.03 | 645,597 | -0.16(-0.44%) |
Mar 18, 2021 | 37.37 | 37.65 | 35.96 | 36.19 | 1,066,004 | -1.48(-3.93%) |
Mar 17, 2021 | 37.33 | 37.94 | 36.77 | 37.67 | 652,814 | +0.39(+1.05%) |
Mar 16, 2021 | 38.09 | 38.17 | 36.56 | 37.28 | 862,628 | -0.78(-2.05%) |
Mar 15, 2021 | 38.20 | 38.48 | 37.52 | 38.06 | 753,397 | +0.00(+0.00%) |
Mar 12, 2021 | 38.38 | 38.53 | 37.35 | 38.06 | 822,413 | +0.34(+0.90%) |
Mar 11, 2021 | 37.23 | 38.12 | 37.03 | 37.72 | 695,829 | +0.49(+1.32%) |
Mar 10, 2021 | 36.68 | 37.33 | 36.41 | 37.23 | 582,095 | +0.39(+1.06%) |
Mar 09, 2021 | 36.35 | 37.39 | 36.29 | 36.84 | 220,467 | -0.07(-0.20%) |
Mar 08, 2021 | 37.18 | 37.55 | 35.78 | 36.91 | 1,352,822 | -0.55(-1.47%) |
Mar 05, 2021 | 39.10 | 39.17 | 36.62 | 37.46 | 1,163,662 | -0.96(-2.49%) |
Mar 04, 2021 | 39.65 | 40.59 | 38.09 | 38.42 | 816,199 | -0.89(-2.26%) |
Mar 03, 2021 | 37.86 | 39.63 | 37.62 | 39.31 | 1,459,902 | +1.62(+4.30%) |
Mar 02, 2021 | 37.16 | 38.89 | 37.16 | 37.69 | 909,408 | +0.52(+1.41%) |
Mar 01, 2021 | 37.10 | 37.67 | 36.67 | 37.16 | 864,098 | +0.41(+1.11%) |
Feb 26, 2021 | 36.72 | 37.39 | 36.12 | 36.76 | 560,135 | -0.47(-1.27%) |
Feb 25, 2021 | 37.70 | 37.85 | 36.69 | 37.23 | 2,987,000 | -0.21(-0.56%) |
Feb 24, 2021 | 35.97 | 37.50 | 35.47 | 37.44 | 3,790,014 | +1.11(+3.07%) |
Feb 23, 2021 | 36.56 | 36.56 | 34.94 | 36.32 | 1,067,912 | -0.15(-0.41%) |
Feb 22, 2021 | 37.30 | 37.46 | 36.31 | 36.47 | 1,742,173 | -0.13(-0.36%) |
Feb 19, 2021 | 36.32 | 37.13 | 35.78 | 36.61 | 1,259,823 | +0.83(+2.33%) |
Feb 18, 2021 | 36.81 | 37.44 | 35.59 | 35.77 | 1,910,546 | -1.05(-2.85%) |
Feb 17, 2021 | 36.62 | 37.10 | 36.19 | 36.82 | 2,296,255 | +0.59(+1.63%) |
Feb 16, 2021 | 36.65 | 37.89 | 35.78 | 36.23 | 1,645,664 | +0.87(+2.45%) |
Feb 12, 2021 | 35.78 | 36.19 | 34.57 | 35.37 | 2,509,910 | -0.24(-0.68%) |
Feb 11, 2021 | 37.83 | 37.83 | 35.57 | 35.61 | 1,985,669 | -1.82(-4.87%) |