Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 43.95 | 44.09 | 43.61 | 43.94 | 2,380,963 | +0.15(+0.34%) |
May 27, 2021 | 43.59 | 44.00 | 43.39 | 43.80 | 3,905,843 | +0.66(+1.54%) |
May 26, 2021 | 42.86 | 43.29 | 42.56 | 43.13 | 2,551,466 | +0.31(+0.73%) |
May 25, 2021 | 42.88 | 43.41 | 42.71 | 42.82 | 3,616,229 | -0.02(-0.04%) |
May 24, 2021 | 42.40 | 42.87 | 42.37 | 42.84 | 1,776,925 | +0.41(+0.96%) |
May 21, 2021 | 42.77 | 42.77 | 42.03 | 42.43 | 2,443,713 | -0.19(-0.45%) |
May 20, 2021 | 42.60 | 43.08 | 42.47 | 42.62 | 2,839,957 | +0.24(+0.57%) |
May 19, 2021 | 41.92 | 42.47 | 41.33 | 42.38 | 3,332,471 | -0.15(-0.35%) |
May 18, 2021 | 42.31 | 43.27 | 42.24 | 42.53 | 3,333,388 | +0.22(+0.51%) |
May 17, 2021 | 41.83 | 42.58 | 41.48 | 42.31 | 2,781,027 | +0.32(+0.76%) |
May 14, 2021 | 39.92 | 42.11 | 39.83 | 41.99 | 4,915,357 | +2.47(+6.26%) |
May 13, 2021 | 39.54 | 40.00 | 39.10 | 39.51 | 2,906,232 | +0.69(+1.77%) |
May 12, 2021 | 39.49 | 39.93 | 38.83 | 38.83 | 2,898,912 | -0.93(-2.34%) |
May 11, 2021 | 39.44 | 39.84 | 38.99 | 39.76 | 2,646,797 | -0.21(-0.52%) |
May 10, 2021 | 40.49 | 40.81 | 39.94 | 39.97 | 1,962,702 | -0.34(-0.84%) |
May 07, 2021 | 39.58 | 40.56 | 39.54 | 40.30 | 2,514,260 | +0.61(+1.53%) |
May 06, 2021 | 39.52 | 39.71 | 39.18 | 39.70 | 1,624,183 | +0.26(+0.66%) |
May 05, 2021 | 39.67 | 39.97 | 39.29 | 39.44 | 4,046,276 | +0.16(+0.40%) |
May 04, 2021 | 39.52 | 39.64 | 38.76 | 39.28 | 2,223,937 | -0.41(-1.03%) |
May 03, 2021 | 39.75 | 39.92 | 39.59 | 39.69 | 1,510,578 | +0.13(+0.33%) |
Apr 30, 2021 | 39.80 | 39.85 | 39.48 | 39.56 | 1,985,429 | -0.39(-0.98%) |
Apr 29, 2021 | 39.90 | 40.29 | 39.62 | 39.95 | 1,658,220 | +0.29(+0.72%) |
Apr 28, 2021 | 39.54 | 39.86 | 39.34 | 39.66 | 3,765,038 | +0.23(+0.59%) |
Apr 27, 2021 | 39.43 | 39.59 | 39.14 | 39.43 | 1,425,363 | +0.02(+0.04%) |
Apr 26, 2021 | 39.60 | 39.69 | 39.21 | 39.41 | 1,406,788 | +0.07(+0.18%) |
Apr 23, 2021 | 39.18 | 39.38 | 38.98 | 39.34 | 1,810,634 | +0.27(+0.69%) |
Apr 22, 2021 | 39.16 | 39.51 | 38.85 | 39.07 | 2,038,155 | -0.11(-0.29%) |
Apr 21, 2021 | 38.36 | 39.19 | 38.19 | 39.18 | 2,019,489 | +0.82(+2.13%) |
Apr 20, 2021 | 39.60 | 39.71 | 38.15 | 38.37 | 3,251,207 | -1.37(-3.45%) |
Apr 19, 2021 | 40.13 | 40.52 | 39.60 | 39.74 | 1,964,798 | -0.28(-0.69%) |
Apr 16, 2021 | 40.10 | 40.43 | 39.79 | 40.02 | 2,110,793 | -0.13(-0.32%) |
Apr 15, 2021 | 39.60 | 40.16 | 39.53 | 40.15 | 2,226,619 | +0.76(+1.92%) |
Apr 14, 2021 | 39.49 | 39.98 | 39.27 | 39.39 | 3,377,255 | -0.10(-0.26%) |
Apr 13, 2021 | 39.92 | 39.92 | 39.41 | 39.50 | 2,061,518 | -0.39(-0.98%) |
Apr 12, 2021 | 39.46 | 40.10 | 39.38 | 39.89 | 1,995,064 | +0.37(+0.94%) |
Apr 09, 2021 | 39.29 | 39.53 | 38.97 | 39.51 | 2,472,367 | +0.23(+0.60%) |
Apr 08, 2021 | 39.33 | 39.41 | 39.05 | 39.28 | 1,669,807 | +0.02(+0.04%) |
Apr 07, 2021 | 39.10 | 39.39 | 38.95 | 39.26 | 2,094,058 | +0.18(+0.47%) |
Apr 06, 2021 | 39.31 | 39.46 | 38.93 | 39.08 | 2,958,323 | -0.32(-0.81%) |
Apr 05, 2021 | 39.27 | 39.65 | 39.03 | 39.40 | 2,575,701 | +0.56(+1.45%) |
Apr 01, 2021 | 38.79 | 38.93 | 38.15 | 38.84 | 5,635,849 | +0.22(+0.56%) |
Mar 31, 2021 | 39.26 | 39.26 | 38.50 | 38.62 | 4,362,400 | -0.74(-1.87%) |
Mar 30, 2021 | 39.52 | 39.65 | 39.17 | 39.36 | 1,926,190 | -0.23(-0.59%) |
Mar 29, 2021 | 39.25 | 39.76 | 38.92 | 39.59 | 1,692,127 | -0.04(-0.11%) |
Mar 26, 2021 | 39.44 | 39.82 | 39.12 | 39.64 | 1,601,962 | +0.23(+0.59%) |
Mar 25, 2021 | 38.83 | 39.58 | 38.64 | 39.40 | 2,504,005 | +0.36(+0.91%) |
Mar 24, 2021 | 38.99 | 39.64 | 38.99 | 39.05 | 1,881,300 | +0.16(+0.42%) |
Mar 23, 2021 | 38.99 | 39.33 | 38.83 | 38.88 | 3,589,714 | -0.43(-1.08%) |
Mar 22, 2021 | 39.18 | 39.67 | 38.92 | 39.31 | 2,086,326 | +0.12(+0.31%) |
Mar 19, 2021 | 39.01 | 39.45 | 38.79 | 39.18 | 2,033,938 | +0.09(+0.22%) |
Mar 18, 2021 | 39.56 | 39.73 | 38.94 | 39.10 | 4,061,958 | -0.50(-1.27%) |
Mar 17, 2021 | 37.99 | 39.63 | 37.80 | 39.60 | 4,195,932 | +1.63(+4.30%) |
Mar 16, 2021 | 37.74 | 38.11 | 37.52 | 37.97 | 2,639,357 | +0.20(+0.53%) |
Mar 15, 2021 | 37.79 | 37.99 | 37.32 | 37.77 | 2,679,194 | -0.03(-0.07%) |
Mar 12, 2021 | 37.54 | 37.80 | 37.30 | 37.80 | 2,479,395 | +0.30(+0.81%) |
Mar 11, 2021 | 37.10 | 37.65 | 37.01 | 37.49 | 1,859,326 | +0.50(+1.36%) |
Mar 10, 2021 | 36.82 | 37.17 | 36.59 | 36.99 | 1,922,038 | +0.28(+0.76%) |
Mar 09, 2021 | 36.51 | 37.38 | 36.51 | 36.71 | 2,512,172 | +0.40(+1.10%) |
Mar 08, 2021 | 36.28 | 36.67 | 35.97 | 36.31 | 2,531,443 | +0.20(+0.55%) |
Mar 05, 2021 | 35.68 | 36.28 | 35.33 | 36.11 | 3,243,447 | +0.66(+1.86%) |
Mar 04, 2021 | 35.76 | 36.25 | 34.98 | 35.45 | 5,418,057 | -0.39(-1.09%) |
Mar 03, 2021 | 36.34 | 36.55 | 35.82 | 35.84 | 2,651,626 | -0.62(-1.69%) |
Mar 02, 2021 | 35.91 | 36.59 | 35.81 | 36.46 | 4,708,629 | +0.62(+1.74%) |