Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 38.67 | 38.99 | 38.57 | 38.61 | 9,570,900 | +0.02(+0.04%) |
May 27, 2021 | 38.80 | 39.14 | 38.46 | 38.59 | 10,320,900 | -0.17(-0.44%) |
May 26, 2021 | 38.94 | 39.00 | 38.64 | 38.77 | 9,127,148 | -0.15(-0.38%) |
May 25, 2021 | 39.44 | 39.50 | 38.81 | 38.91 | 9,146,773 | -0.56(-1.41%) |
May 24, 2021 | 39.31 | 39.70 | 39.18 | 39.47 | 7,077,701 | +0.25(+0.64%) |
May 21, 2021 | 39.37 | 39.54 | 39.08 | 39.22 | 7,430,105 | -0.02(-0.06%) |
May 20, 2021 | 38.75 | 39.39 | 38.68 | 39.24 | 6,585,959 | +0.46(+1.19%) |
May 19, 2021 | 38.77 | 38.98 | 38.39 | 38.78 | 8,049,391 | -0.43(-1.10%) |
May 18, 2021 | 39.31 | 39.36 | 39.13 | 39.21 | 6,733,166 | -0.17(-0.44%) |
May 17, 2021 | 39.42 | 39.66 | 39.24 | 39.39 | 6,643,825 | -0.05(-0.14%) |
May 14, 2021 | 39.51 | 39.82 | 39.40 | 39.44 | 8,344,373 | +0.13(+0.32%) |
May 13, 2021 | 38.57 | 39.56 | 38.54 | 39.31 | 9,414,949 | +0.60(+1.56%) |
May 12, 2021 | 39.79 | 39.79 | 38.64 | 38.71 | 8,647,705 | -0.85(-2.14%) |
May 11, 2021 | 39.75 | 39.87 | 39.13 | 39.56 | 9,349,721 | -0.20(-0.49%) |
May 10, 2021 | 39.38 | 40.11 | 39.33 | 39.75 | 10,531,668 | +0.57(+1.46%) |
May 07, 2021 | 38.66 | 39.28 | 38.58 | 39.18 | 8,671,609 | +0.36(+0.93%) |
May 06, 2021 | 38.07 | 38.85 | 38.07 | 38.82 | 10,293,097 | +0.89(+2.36%) |
May 05, 2021 | 37.52 | 37.93 | 37.33 | 37.93 | 8,045,957 | +0.39(+1.04%) |
May 04, 2021 | 37.84 | 38.15 | 37.35 | 37.53 | 12,398,818 | -0.41(-1.08%) |
May 03, 2021 | 37.71 | 38.15 | 37.46 | 37.94 | 9,905,497 | +0.49(+1.30%) |
Apr 30, 2021 | 37.06 | 37.48 | 36.73 | 37.46 | 14,832,549 | +0.90(+2.47%) |
Apr 29, 2021 | 36.14 | 36.91 | 35.83 | 36.55 | 14,716,281 | -0.45(-1.23%) |
Apr 28, 2021 | 37.26 | 37.53 | 36.78 | 37.01 | 11,282,196 | +0.02(+0.04%) |
Apr 27, 2021 | 36.99 | 37.20 | 36.84 | 36.99 | 7,593,997 | -0.05(-0.13%) |
Apr 26, 2021 | 37.14 | 37.26 | 36.88 | 37.04 | 9,947,889 | -0.13(-0.36%) |
Apr 23, 2021 | 36.46 | 37.27 | 36.44 | 37.17 | 11,531,852 | +0.70(+1.91%) |
Apr 22, 2021 | 37.32 | 37.45 | 36.27 | 36.48 | 23,925,176 | -0.85(-2.27%) |
Apr 21, 2021 | 37.01 | 37.86 | 37.01 | 37.32 | 18,716,268 | +0.31(+0.83%) |
Apr 20, 2021 | 36.04 | 37.33 | 35.42 | 37.02 | 56,027,164 | -1.48(-3.85%) |
Apr 19, 2021 | 41.03 | 41.22 | 37.86 | 38.50 | 35,600,208 | -2.53(-6.17%) |
Apr 16, 2021 | 40.73 | 41.09 | 40.58 | 41.03 | 21,005,086 | +0.55(+1.36%) |
Apr 15, 2021 | 40.48 | 40.77 | 40.38 | 40.48 | 11,531,237 | +0.20(+0.51%) |
Apr 14, 2021 | 40.04 | 40.49 | 40.04 | 40.28 | 7,680,818 | +0.14(+0.35%) |
Apr 13, 2021 | 40.19 | 40.35 | 40.01 | 40.14 | 9,046,967 | -0.45(-1.12%) |
Apr 12, 2021 | 40.57 | 40.73 | 40.32 | 40.59 | 7,456,542 | +0.20(+0.50%) |
Apr 09, 2021 | 40.32 | 40.57 | 40.28 | 40.39 | 7,208,730 | +0.01(+0.02%) |
Apr 08, 2021 | 40.18 | 40.50 | 39.96 | 40.38 | 8,298,916 | +0.27(+0.68%) |
Apr 07, 2021 | 40.32 | 40.44 | 39.90 | 40.11 | 7,778,089 | -0.20(-0.49%) |
Apr 06, 2021 | 40.14 | 40.62 | 40.12 | 40.30 | 9,136,834 | +0.05(+0.12%) |
Apr 05, 2021 | 40.30 | 40.69 | 40.22 | 40.26 | 8,844,562 | +0.25(+0.63%) |
Apr 01, 2021 | 40.00 | 40.13 | 39.43 | 40.00 | 10,545,251 | -0.13(-0.31%) |
Mar 31, 2021 | 40.15 | 40.30 | 39.97 | 40.13 | 10,706,365 | -0.08(-0.20%) |
Mar 30, 2021 | 41.02 | 41.24 | 40.11 | 40.21 | 10,932,883 | -0.82(-1.99%) |
Mar 29, 2021 | 40.78 | 41.24 | 40.55 | 41.02 | 11,507,342 | -0.16(-0.38%) |
Mar 26, 2021 | 40.00 | 41.25 | 39.87 | 41.18 | 19,647,378 | +1.81(+4.60%) |
Mar 25, 2021 | 38.73 | 39.52 | 38.50 | 39.37 | 9,969,276 | +0.53(+1.37%) |
Mar 24, 2021 | 38.59 | 39.16 | 38.55 | 38.84 | 11,837,972 | -0.11(-0.28%) |
Mar 23, 2021 | 39.76 | 39.83 | 38.81 | 38.95 | 15,557,434 | -0.87(-2.19%) |
Mar 22, 2021 | 38.90 | 39.88 | 38.69 | 39.82 | 13,440,534 | +0.84(+2.16%) |
Mar 19, 2021 | 39.09 | 39.45 | 38.66 | 38.98 | 48,218,128 | -0.02(-0.04%) |
Mar 18, 2021 | 38.44 | 39.20 | 38.36 | 38.99 | 13,538,575 | +0.61(+1.59%) |
Mar 17, 2021 | 38.11 | 38.45 | 37.72 | 38.38 | 15,169,560 | +0.26(+0.69%) |
Mar 16, 2021 | 37.94 | 38.48 | 37.71 | 38.12 | 12,977,257 | -0.31(-0.80%) |
Mar 15, 2021 | 37.85 | 38.51 | 37.80 | 38.43 | 16,640,652 | +0.92(+2.45%) |
Mar 12, 2021 | 37.06 | 37.63 | 37.01 | 37.51 | 12,079,563 | +0.66(+1.78%) |
Mar 11, 2021 | 36.98 | 37.35 | 36.83 | 36.86 | 11,286,558 | -0.31(-0.83%) |
Mar 10, 2021 | 36.90 | 37.35 | 36.83 | 37.16 | 12,221,108 | +0.40(+1.09%) |
Mar 09, 2021 | 36.14 | 37.00 | 35.92 | 36.76 | 16,940,450 | +0.60(+1.66%) |
Mar 08, 2021 | 35.04 | 36.29 | 34.74 | 36.16 | 21,154,042 | +1.37(+3.95%) |
Mar 05, 2021 | 34.45 | 34.93 | 34.23 | 34.79 | 14,828,915 | +0.66(+1.94%) |
Mar 04, 2021 | 34.73 | 35.12 | 33.99 | 34.13 | 16,643,091 | -0.61(-1.75%) |
Mar 03, 2021 | 34.48 | 35.18 | 34.40 | 34.74 | 12,615,558 | +0.25(+0.74%) |
Mar 02, 2021 | 34.40 | 34.80 | 34.34 | 34.48 | 10,068,152 | +0.14(+0.40%) |